Sacheta Metals Limited (BOM:531869)
India · Delayed Price · Currency is INR 3.890
+0.020 (0.52%)
At close: Jun 2, 2026
Sacheta Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.85 | 3.93 | 3.80 | 3.89 | 3.89 | 0.52% | 67,835 |
| Jun 1, 2026 | 3.94 | 3.94 | 3.82 | 3.87 | 3.87 | -0.26% | 55,572 |
| May 29, 2026 | 3.93 | 3.93 | 3.86 | 3.88 | 3.88 | -0.26% | 51,097 |
| May 27, 2026 | 3.97 | 3.99 | 3.85 | 3.89 | 3.89 | -1.77% | 81,163 |
| May 26, 2026 | 3.83 | 3.97 | 3.83 | 3.96 | 3.96 | 2.06% | 69,164 |
| May 25, 2026 | 3.94 | 3.97 | 3.80 | 3.88 | 3.88 | 0.52% | 160,232 |
| May 22, 2026 | 3.84 | 3.91 | 3.84 | 3.86 | 3.86 | 0.52% | 19,509 |
| May 21, 2026 | 3.75 | 3.94 | 3.75 | 3.84 | 3.84 | -1.54% | 41,635 |
| May 20, 2026 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | 1.04% | 24,793 |
| May 19, 2026 | 3.83 | 3.90 | 3.81 | 3.86 | 3.86 | 0.26% | 92,356 |
| May 18, 2026 | 3.95 | 3.95 | 3.80 | 3.85 | 3.85 | -1.28% | 36,966 |
| May 15, 2026 | 3.89 | 3.95 | 3.89 | 3.90 | 3.90 | -0.26% | 21,670 |
| May 14, 2026 | 3.91 | 3.97 | 3.89 | 3.91 | 3.91 | -0.76% | 58,377 |
| May 13, 2026 | 3.98 | 3.98 | 3.90 | 3.94 | 3.94 | - | 82,192 |
| May 12, 2026 | 3.99 | 3.99 | 3.88 | 3.94 | 3.94 | 0.51% | 79,954 |
| May 11, 2026 | 4.00 | 4.00 | 3.88 | 3.92 | 3.92 | -1.26% | 169,419 |
| May 8, 2026 | 4.09 | 4.09 | 3.96 | 3.97 | 3.97 | -1.00% | 89,293 |
| May 7, 2026 | 4.10 | 4.10 | 3.97 | 4.01 | 4.01 | 1.78% | 83,767 |
| May 6, 2026 | 3.96 | 4.00 | 3.90 | 3.94 | 3.94 | 0.25% | 201,282 |
| May 5, 2026 | 3.92 | 3.98 | 3.88 | 3.93 | 3.93 | - | 106,727 |
| May 4, 2026 | 3.90 | 3.98 | 3.90 | 3.93 | 3.93 | 0.77% | 62,644 |
| Apr 30, 2026 | 3.92 | 3.99 | 3.85 | 3.90 | 3.90 | 0.52% | 93,642 |
| Apr 29, 2026 | 3.99 | 3.99 | 3.85 | 3.88 | 3.88 | -1.52% | 304,761 |
| Apr 28, 2026 | 3.91 | 4.00 | 3.91 | 3.94 | 3.94 | -0.76% | 23,269 |
| Apr 27, 2026 | 3.93 | 3.99 | 3.91 | 3.97 | 3.97 | 0.51% | 48,705 |
| Apr 24, 2026 | 3.99 | 4.04 | 3.92 | 3.95 | 3.95 | 0.77% | 91,223 |
| Apr 23, 2026 | 4.03 | 4.03 | 3.90 | 3.92 | 3.92 | -1.75% | 38,642 |
| Apr 22, 2026 | 3.97 | 4.00 | 3.91 | 3.99 | 3.99 | 1.01% | 108,406 |
| Apr 21, 2026 | 3.97 | 4.02 | 3.71 | 3.95 | 3.95 | -0.25% | 124,004 |
| Apr 20, 2026 | 3.90 | 4.03 | 3.90 | 3.96 | 3.96 | - | 123,851 |
| Apr 17, 2026 | 3.96 | 4.04 | 3.95 | 3.96 | 3.96 | -1.00% | 197,068 |
| Apr 16, 2026 | 3.95 | 4.05 | 3.95 | 4.00 | 4.00 | 0.25% | 114,884 |
| Apr 15, 2026 | 3.96 | 4.09 | 3.96 | 3.99 | 3.99 | -0.25% | 173,800 |
| Apr 13, 2026 | 4.00 | 4.04 | 3.94 | 4.00 | 4.00 | -0.99% | 42,103 |
| Apr 10, 2026 | 4.00 | 4.09 | 4.00 | 4.04 | 4.04 | 0.25% | 32,463 |
| Apr 9, 2026 | 4.09 | 4.09 | 3.95 | 4.03 | 4.03 | 0.25% | 23,383 |
| Apr 8, 2026 | 3.98 | 4.09 | 3.91 | 4.02 | 4.02 | 3.08% | 139,327 |
| Apr 7, 2026 | 3.94 | 3.95 | 3.80 | 3.90 | 3.90 | 1.30% | 123,096 |
| Apr 6, 2026 | 3.90 | 4.04 | 3.80 | 3.85 | 3.85 | -2.53% | 80,911 |
| Apr 2, 2026 | 3.88 | 3.97 | 3.88 | 3.95 | 3.95 | 0.77% | 70,339 |
| Apr 1, 2026 | 3.80 | 4.07 | 3.80 | 3.92 | 3.92 | 4.26% | 248,622 |
| Mar 30, 2026 | 3.81 | 3.86 | 3.75 | 3.76 | 3.76 | -1.83% | 82,760 |
| Mar 27, 2026 | 3.86 | 3.87 | 3.81 | 3.83 | 3.83 | -0.52% | 141,444 |
| Mar 25, 2026 | 3.90 | 3.98 | 3.80 | 3.85 | 3.85 | -1.28% | 159,167 |
| Mar 24, 2026 | 3.94 | 3.94 | 3.78 | 3.90 | 3.90 | 3.45% | 66,372 |
| Mar 23, 2026 | 4.02 | 4.02 | 3.77 | 3.77 | 3.77 | -4.07% | 156,491 |
| Mar 20, 2026 | 3.95 | 4.04 | 3.82 | 3.93 | 3.93 | 2.34% | 244,764 |
| Mar 19, 2026 | 3.97 | 3.97 | 3.74 | 3.84 | 3.84 | -2.04% | 83,409 |
| Mar 18, 2026 | 3.98 | 3.98 | 3.88 | 3.92 | 3.92 | 0.26% | 36,080 |
| Mar 17, 2026 | 3.94 | 3.94 | 3.84 | 3.91 | 3.91 | 0.51% | 81,523 |