Sacheta Metals Limited (BOM:531869)
India · Delayed Price · Currency is INR 3.770
+0.130 (3.57%)
At close: Sep 4, 2026
Sacheta Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.67 | 3.80 | 3.58 | 3.77 | 3.77 | 3.57% | 34,124 |
| Sep 3, 2026 | 3.57 | 3.64 | 3.57 | 3.64 | 3.64 | 1.11% | 28,125 |
| Sep 2, 2026 | 3.60 | 3.65 | 3.56 | 3.60 | 3.60 | -0.28% | 211,999 |
| Sep 1, 2026 | 3.69 | 3.73 | 3.56 | 3.61 | 3.61 | -2.70% | 292,099 |
| Aug 31, 2026 | 3.81 | 3.81 | 3.69 | 3.71 | 3.71 | -1.33% | 202,257 |
| Aug 28, 2026 | 3.79 | 3.83 | 3.71 | 3.76 | 3.76 | -0.79% | 44,434 |
| Aug 27, 2026 | 3.84 | 3.84 | 3.73 | 3.79 | 3.79 | 0.26% | 46,096 |
| Aug 26, 2026 | 3.87 | 3.87 | 3.72 | 3.78 | 3.78 | - | 64,619 |
| Aug 25, 2026 | 3.73 | 3.83 | 3.71 | 3.78 | 3.78 | 0.53% | 90,298 |
| Aug 24, 2026 | 3.83 | 3.83 | 3.70 | 3.76 | 3.76 | -1.05% | 42,972 |
| Aug 21, 2026 | 3.80 | 3.84 | 3.73 | 3.80 | 3.80 | 1.06% | 15,780 |
| Aug 20, 2026 | 3.77 | 3.77 | 3.73 | 3.76 | 3.76 | -0.27% | 28,658 |
| Aug 19, 2026 | 3.72 | 3.80 | 3.72 | 3.77 | 3.77 | -0.79% | 32,280 |
| Aug 18, 2026 | 3.84 | 3.84 | 3.71 | 3.80 | 3.80 | - | 19,809 |
| Aug 17, 2026 | 3.70 | 3.84 | 3.70 | 3.80 | 3.80 | 0.53% | 29,512 |
| Aug 14, 2026 | 3.78 | 3.82 | 3.71 | 3.78 | 3.78 | -0.26% | 83,903 |
| Aug 13, 2026 | 3.80 | 3.83 | 3.77 | 3.79 | 3.79 | -0.26% | 36,946 |
| Aug 12, 2026 | 3.76 | 3.85 | 3.76 | 3.80 | 3.80 | - | 63,285 |
| Aug 11, 2026 | 3.85 | 3.85 | 3.75 | 3.80 | 3.80 | -0.52% | 32,020 |
| Aug 10, 2026 | 3.80 | 3.87 | 3.50 | 3.82 | 3.82 | 0.53% | 175,941 |
| Aug 7, 2026 | 3.87 | 3.88 | 3.78 | 3.80 | 3.80 | -1.30% | 74,545 |
| Aug 6, 2026 | 3.88 | 3.88 | 3.80 | 3.85 | 3.85 | 0.52% | 45,713 |
| Aug 5, 2026 | 3.84 | 3.88 | 3.81 | 3.83 | 3.83 | -0.78% | 62,420 |
| Aug 4, 2026 | 3.85 | 3.89 | 3.80 | 3.86 | 3.86 | -0.77% | 45,568 |
| Aug 3, 2026 | 3.85 | 3.95 | 3.80 | 3.89 | 3.89 | 2.10% | 88,050 |
| Jul 31, 2026 | 3.85 | 3.88 | 3.71 | 3.81 | 3.81 | -1.04% | 84,034 |
| Jul 30, 2026 | 3.84 | 3.90 | 3.84 | 3.85 | 3.85 | - | 30,570 |
| Jul 29, 2026 | 3.88 | 3.88 | 3.60 | 3.85 | 3.85 | - | 98,705 |
| Jul 28, 2026 | 3.85 | 3.86 | 3.80 | 3.85 | 3.85 | 0.26% | 26,584 |
| Jul 27, 2026 | 3.86 | 3.86 | 3.80 | 3.84 | 3.84 | -0.26% | 66,910 |
| Jul 24, 2026 | 3.85 | 3.86 | 3.81 | 3.85 | 3.85 | - | 25,200 |
| Jul 23, 2026 | 3.84 | 3.85 | 3.80 | 3.85 | 3.85 | 0.26% | 48,174 |
| Jul 22, 2026 | 3.85 | 3.85 | 3.80 | 3.84 | 3.84 | 0.52% | 11,897 |
| Jul 21, 2026 | 3.87 | 3.87 | 3.77 | 3.82 | 3.82 | -0.78% | 39,537 |
| Jul 20, 2026 | 3.65 | 3.85 | 3.51 | 3.85 | 3.85 | - | 39,895 |
| Jul 17, 2026 | 3.81 | 3.86 | 3.80 | 3.85 | 3.85 | 0.26% | 41,043 |
| Jul 16, 2026 | 3.82 | 3.86 | 3.80 | 3.84 | 3.84 | -0.26% | 56,848 |
| Jul 15, 2026 | 3.84 | 3.86 | 3.80 | 3.85 | 3.85 | 0.52% | 24,038 |
| Jul 14, 2026 | 3.84 | 3.84 | 3.80 | 3.83 | 3.83 | -0.26% | 45,746 |
| Jul 13, 2026 | 3.85 | 3.89 | 3.83 | 3.84 | 3.84 | - | 54,563 |
| Jul 10, 2026 | 3.83 | 3.93 | 3.83 | 3.84 | 3.84 | -0.52% | 33,731 |
| Jul 9, 2026 | 3.85 | 3.94 | 3.84 | 3.86 | 3.86 | -0.26% | 50,836 |
| Jul 8, 2026 | 3.98 | 3.98 | 3.84 | 3.87 | 3.87 | -0.77% | 57,591 |
| Jul 7, 2026 | 3.87 | 4.09 | 3.83 | 3.90 | 3.90 | 1.30% | 175,863 |
| Jul 6, 2026 | 3.87 | 3.87 | 3.83 | 3.85 | 3.85 | 0.26% | 42,391 |
| Jul 3, 2026 | 3.82 | 3.88 | 3.82 | 3.84 | 3.84 | -0.52% | 43,555 |
| Jul 2, 2026 | 3.80 | 3.88 | 3.80 | 3.86 | 3.86 | 0.78% | 51,805 |
| Jul 1, 2026 | 3.82 | 3.86 | 3.72 | 3.83 | 3.83 | -0.78% | 26,514 |
| Jun 30, 2026 | 3.88 | 3.88 | 3.81 | 3.86 | 3.86 | 0.52% | 48,507 |
| Jun 29, 2026 | 3.89 | 3.89 | 3.81 | 3.84 | 3.84 | -0.26% | 12,392 |