Sarthak Industries Limited (BOM:531930)
India · Delayed Price · Currency is INR 29.96
-0.44 (-1.45%)
At close: Jan 21, 2026
Sarthak Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 33.95 | 33.95 | 33.64 | 33.65 | 33.65 | -0.97% | 2,188 |
| Jan 8, 2026 | 31.88 | 33.98 | 31.00 | 33.98 | 33.98 | 6.59% | 483 |
| Jan 7, 2026 | 34.99 | 34.99 | 31.70 | 31.88 | 31.88 | -5.37% | 2,101 |
| Jan 6, 2026 | 33.59 | 33.69 | 33.59 | 33.69 | 33.69 | - | 127 |
| Jan 5, 2026 | 33.80 | 33.80 | 33.50 | 33.69 | 33.69 | 2.71% | 1,998 |
| Jan 2, 2026 | 34.00 | 34.00 | 30.11 | 32.80 | 32.80 | 4.93% | 814 |
| Jan 1, 2026 | 31.13 | 33.00 | 31.13 | 31.26 | 31.26 | 2.93% | 608 |
| Dec 31, 2025 | 34.00 | 34.00 | 30.01 | 30.37 | 30.37 | -2.03% | 1,113 |
| Dec 30, 2025 | 31.91 | 31.91 | 30.96 | 31.00 | 31.00 | -3.13% | 195 |
| Dec 29, 2025 | 32.24 | 32.24 | 32.00 | 32.00 | 32.00 | -0.74% | 113 |
| Dec 26, 2025 | 31.50 | 32.98 | 31.50 | 32.24 | 32.24 | -5.15% | 593 |
| Dec 24, 2025 | 36.95 | 36.95 | 32.00 | 33.99 | 33.99 | 0.12% | 810 |
| Dec 23, 2025 | 30.01 | 33.95 | 30.01 | 33.95 | 33.95 | 13.17% | 102 |
| Dec 22, 2025 | 30.91 | 32.00 | 30.00 | 30.00 | 30.00 | -2.94% | 432 |
| Dec 19, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - | 17 |
| Dec 18, 2025 | 31.25 | 31.25 | 29.03 | 30.91 | 30.91 | -1.09% | 755 |
| Dec 17, 2025 | 32.00 | 33.45 | 31.01 | 31.25 | 31.25 | 0.26% | 323 |
| Dec 16, 2025 | 30.60 | 33.00 | 30.60 | 31.17 | 31.17 | -5.49% | 560 |
| Dec 15, 2025 | 30.51 | 34.45 | 30.51 | 32.98 | 32.98 | 3.00% | 2,098 |
| Dec 12, 2025 | 31.30 | 34.80 | 30.01 | 32.02 | 32.02 | -5.07% | 2,504 |
| Dec 11, 2025 | 30.99 | 34.00 | 30.49 | 33.73 | 33.73 | 8.84% | 2,277 |
| Dec 10, 2025 | 31.99 | 31.99 | 29.60 | 30.99 | 30.99 | -3.13% | 143 |
| Dec 9, 2025 | 35.35 | 35.35 | 30.00 | 31.99 | 31.99 | -2.88% | 1,629 |
| Dec 8, 2025 | 35.24 | 35.24 | 29.11 | 32.94 | 32.94 | -5.62% | 1,244 |
| Dec 5, 2025 | 35.00 | 35.00 | 34.90 | 34.90 | 34.90 | 9.71% | 105 |
| Dec 4, 2025 | 35.14 | 35.14 | 30.90 | 31.81 | 31.81 | 3.92% | 967 |
| Dec 3, 2025 | 32.52 | 34.80 | 30.20 | 30.61 | 30.61 | -4.88% | 4,375 |
| Dec 2, 2025 | 36.70 | 36.70 | 32.00 | 32.18 | 32.18 | -12.32% | 3,110 |
| Dec 1, 2025 | 33.00 | 37.00 | 33.00 | 36.70 | 36.70 | 5.16% | 103 |
| Nov 28, 2025 | 38.00 | 38.00 | 34.20 | 34.90 | 34.90 | -0.17% | 366 |
| Nov 27, 2025 | 37.00 | 37.00 | 33.05 | 34.96 | 34.96 | -5.51% | 1,419 |
| Nov 26, 2025 | 33.97 | 37.00 | 33.97 | 37.00 | 37.00 | 6.75% | 853 |
| Nov 25, 2025 | 34.66 | 34.66 | 33.00 | 34.66 | 34.66 | - | 76 |
| Nov 24, 2025 | 33.00 | 35.00 | 33.00 | 34.66 | 34.66 | 5.03% | 868 |
| Nov 21, 2025 | 34.50 | 34.50 | 30.85 | 33.00 | 33.00 | -4.35% | 1,052 |
| Nov 20, 2025 | 34.50 | 34.50 | 34.15 | 34.50 | 34.50 | - | 749 |
| Nov 19, 2025 | 34.00 | 34.50 | 34.00 | 34.50 | 34.50 | 1.47% | 155 |
| Nov 18, 2025 | 35.00 | 35.00 | 30.71 | 34.00 | 34.00 | 0.29% | 183 |
| Nov 17, 2025 | 35.30 | 35.32 | 32.15 | 33.90 | 33.90 | -3.83% | 2,741 |
| Nov 14, 2025 | 36.20 | 36.20 | 35.00 | 35.25 | 35.25 | -10.21% | 5,353 |
| Nov 13, 2025 | 39.30 | 39.40 | 38.25 | 39.26 | 39.26 | -0.46% | 398 |
| Nov 12, 2025 | 38.85 | 39.85 | 38.85 | 39.44 | 39.44 | 3.35% | 203 |
| Nov 11, 2025 | 39.00 | 39.00 | 36.50 | 38.16 | 38.16 | -2.15% | 2,765 |