Sarthak Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	26.48	26.48	24.51	25.25	25.25	3.36%	757
Mar 23, 2026	25.20	26.63	24.05	24.43	24.43	-9.15%	13,627
Mar 20, 2026	25.45	26.90	24.69	26.89	26.89	-0.33%	1,595
Mar 19, 2026	27.00	27.00	25.91	26.98	26.98	-4.87%	14,827
Mar 18, 2026	24.00	28.60	24.00	28.36	28.36	9.08%	664
Mar 17, 2026	27.90	28.90	25.85	26.00	26.00	-6.81%	16,420
Mar 16, 2026	29.69	29.69	27.85	27.90	27.90	9.54%	103
Mar 13, 2026	27.10	27.14	25.05	25.47	25.47	-6.15%	21,038
Mar 12, 2026	28.85	28.85	24.00	27.14	27.14	-6.38%	3,405
Mar 11, 2026	29.01	29.79	26.01	28.99	28.99	-2.69%	17,965
Mar 10, 2026	27.79	29.89	26.00	29.79	29.79	7.20%	1,332
Mar 9, 2026	27.95	27.95	26.45	27.79	27.79	-2.49%	987
Mar 6, 2026	28.85	29.50	28.50	28.50	28.50	-0.80%	95
Mar 5, 2026	29.75	29.99	28.60	28.73	28.73	-0.79%	1,113
Mar 4, 2026	30.98	30.98	27.20	28.96	28.96	-3.40%	2,849
Mar 2, 2026	28.00	30.35	28.00	29.98	29.98	-2.82%	767
Feb 27, 2026	31.50	31.50	28.60	30.85	30.85	-0.45%	537
Feb 26, 2026	33.00	33.00	29.00	30.99	30.99	0.45%	7,985
Feb 25, 2026	28.01	32.67	28.01	30.85	30.85	2.05%	61
Feb 24, 2026	33.78	33.78	28.00	30.23	30.23	1.41%	893
Feb 23, 2026	31.00	31.00	28.50	29.81	29.81	-7.71%	3,100
Feb 20, 2026	30.00	32.30	28.75	32.30	32.30	4.63%	1,263
Feb 19, 2026	29.90	31.50	29.90	30.87	30.87	-4.28%	14
Feb 18, 2026	32.25	32.25	32.25	32.25	32.25	-1.35%	14
Feb 17, 2026	30.70	32.69	27.51	32.69	32.69	-1.33%	3,541
Feb 16, 2026	33.13	33.13	33.13	33.13	33.13	0.49%	15
Feb 13, 2026	33.80	33.80	32.97	32.97	32.97	-0.09%	25
Feb 12, 2026	31.00	33.00	30.00	33.00	33.00	6.45%	1,153
Feb 11, 2026	31.00	31.00	31.00	31.00	31.00	-	28
Feb 10, 2026	29.50	32.00	29.50	31.00	31.00	6.16%	1,114
Feb 9, 2026	29.15	29.20	29.15	29.20	29.20	0.21%	64
Feb 6, 2026	29.89	30.39	29.01	29.14	29.14	-4.46%	1,445
Feb 5, 2026	30.69	30.69	30.50	30.50	30.50	-1.61%	16
Feb 4, 2026	31.00	32.48	31.00	31.00	31.00	0.03%	2,823
Feb 3, 2026	30.00	31.08	29.57	30.99	30.99	-2.24%	171
Feb 2, 2026	30.52	33.45	29.00	31.70	31.70	-0.94%	1,490
Feb 1, 2026	33.00	33.00	30.10	32.00	32.00	9.59%	870
Jan 30, 2026	31.34	33.70	29.08	29.20	29.20	0.41%	718
Jan 29, 2026	31.34	31.34	28.85	29.08	29.08	-6.28%	1,633
Jan 28, 2026	27.38	32.70	27.38	31.03	31.03	12.80%	118
Jan 27, 2026	33.72	33.72	26.63	27.51	27.51	-7.03%	606
Jan 23, 2026	29.46	33.39	29.29	29.59	29.59	1.02%	1,058
Jan 22, 2026	32.00	32.00	29.29	29.29	29.29	-2.24%	691
Jan 21, 2026	29.51	32.00	29.51	29.96	29.96	-1.45%	638
Jan 20, 2026	33.80	33.80	29.20	30.40	30.40	-7.32%	140
Jan 19, 2026	33.04	33.04	29.70	32.80	32.80	-0.61%	709
Jan 16, 2026	34.00	34.00	33.00	33.00	33.00	-2.94%	20
Jan 14, 2026	30.01	34.00	30.01	34.00	34.00	7.94%	2,307
Jan 13, 2026	31.20	31.50	31.20	31.50	31.50	-6.33%	103
Jan 12, 2026	32.98	33.64	32.98	33.63	33.63	-0.06%	68