Sarthak Industries Limited (BOM:531930)
India · Delayed Price · Currency is INR 42.89
+1.89 (4.61%)
At close: Aug 8, 2025
Sarthak Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 45.03 | 45.03 | 42.57 | 42.62 | 42.62 | -4.84% | 7,863 |
| Aug 11, 2025 | 41.01 | 45.03 | 41.01 | 44.79 | 44.79 | 4.43% | 2,729 |
| Aug 8, 2025 | 43.05 | 43.05 | 41.05 | 42.89 | 42.89 | 4.61% | 2,487 |
| Aug 7, 2025 | 43.00 | 43.13 | 39.61 | 41.00 | 41.00 | -0.19% | 1,564 |
| Aug 6, 2025 | 41.60 | 43.00 | 40.01 | 41.08 | 41.08 | -1.25% | 3,351 |
| Aug 5, 2025 | 39.29 | 43.40 | 39.29 | 41.60 | 41.60 | 0.60% | 10,358 |
| Aug 4, 2025 | 40.28 | 44.52 | 40.28 | 41.35 | 41.35 | -2.48% | 5,181 |
| Aug 1, 2025 | 46.00 | 46.20 | 41.80 | 42.40 | 42.40 | -3.64% | 9,776 |
| Jul 31, 2025 | 44.46 | 44.46 | 43.20 | 44.00 | 44.00 | 3.90% | 6,459 |
| Jul 30, 2025 | 42.35 | 42.35 | 42.29 | 42.35 | 42.35 | 4.98% | 7,654 |
| Jul 29, 2025 | 40.40 | 40.40 | 38.50 | 40.34 | 40.34 | 4.83% | 5,568 |
| Jul 28, 2025 | 39.99 | 41.98 | 38.00 | 38.48 | 38.48 | -3.78% | 9,714 |
| Jul 25, 2025 | 38.70 | 42.00 | 38.66 | 39.99 | 39.99 | -1.72% | 6,843 |
| Jul 24, 2025 | 41.50 | 44.00 | 40.69 | 40.69 | 40.69 | -5.00% | 5,890 |
| Jul 23, 2025 | 45.22 | 46.69 | 42.83 | 42.83 | 42.83 | -4.99% | 8,860 |
| Jul 22, 2025 | 45.55 | 47.75 | 45.00 | 45.08 | 45.08 | -0.77% | 13,500 |
| Jul 21, 2025 | 46.56 | 50.00 | 45.00 | 45.43 | 45.43 | -4.48% | 35,810 |
| Jul 18, 2025 | 55.98 | 55.98 | 47.11 | 47.56 | 47.56 | 1.95% | 219,792 |
| Jul 17, 2025 | 42.90 | 46.65 | 42.03 | 46.65 | 46.65 | 19.98% | 63,407 |
| Jul 16, 2025 | 43.50 | 43.50 | 36.61 | 38.88 | 38.88 | -7.41% | 4,436 |
| Jul 15, 2025 | 44.75 | 44.75 | 38.00 | 41.99 | 41.99 | 4.63% | 8,632 |
| Jul 14, 2025 | 39.09 | 44.97 | 37.00 | 40.13 | 40.13 | 2.53% | 7,986 |
| Jul 11, 2025 | 40.00 | 40.30 | 38.55 | 39.14 | 39.14 | -0.58% | 3,210 |
| Jul 10, 2025 | 40.00 | 40.00 | 37.60 | 39.37 | 39.37 | 0.33% | 5,199 |
| Jul 9, 2025 | 38.00 | 41.69 | 38.00 | 39.24 | 39.24 | 5.23% | 3,597 |
| Jul 8, 2025 | 35.50 | 38.50 | 34.01 | 37.29 | 37.29 | 4.72% | 2,448 |
| Jul 7, 2025 | 37.38 | 37.38 | 35.21 | 35.61 | 35.61 | -4.27% | 1,912 |
| Jul 4, 2025 | 37.00 | 38.00 | 37.00 | 37.20 | 37.20 | 3.30% | 3,133 |
| Jul 3, 2025 | 37.00 | 37.18 | 36.00 | 36.01 | 36.01 | -2.68% | 3,444 |
| Jul 2, 2025 | 37.99 | 38.17 | 36.56 | 37.00 | 37.00 | -0.80% | 2,556 |
| Jul 1, 2025 | 36.99 | 37.99 | 36.00 | 37.30 | 37.30 | 0.95% | 2,618 |
| Jun 30, 2025 | 37.00 | 37.00 | 36.53 | 36.95 | 36.95 | 1.65% | 1,365 |
| Jun 27, 2025 | 36.70 | 36.98 | 36.00 | 36.35 | 36.35 | -0.47% | 2,083 |
| Jun 26, 2025 | 36.01 | 37.49 | 35.02 | 36.52 | 36.52 | 0.08% | 4,746 |
| Jun 25, 2025 | 35.60 | 38.77 | 35.60 | 36.49 | 36.49 | 5.46% | 7,822 |
| Jun 24, 2025 | 35.00 | 36.51 | 33.00 | 34.60 | 34.60 | -1.14% | 3,836 |
| Jun 23, 2025 | 35.11 | 35.50 | 34.51 | 35.00 | 35.00 | -0.31% | 1,807 |
| Jun 20, 2025 | 36.14 | 37.00 | 35.05 | 35.11 | 35.11 | -2.85% | 2,633 |
| Jun 19, 2025 | 39.08 | 39.08 | 36.13 | 36.14 | 36.14 | -5.66% | 7,152 |
| Jun 18, 2025 | 35.37 | 41.99 | 35.37 | 38.31 | 38.31 | 8.31% | 9,040 |
| Jun 17, 2025 | 36.74 | 36.98 | 35.08 | 35.37 | 35.37 | 0.03% | 6,814 |
| Jun 16, 2025 | 34.00 | 37.50 | 34.00 | 35.36 | 35.36 | 0.91% | 3,850 |
| Jun 13, 2025 | 31.51 | 36.89 | 31.51 | 35.04 | 35.04 | -0.17% | 5,748 |
| Jun 12, 2025 | 35.60 | 37.50 | 35.10 | 35.10 | 35.10 | -3.76% | 3,597 |
| Jun 11, 2025 | 36.34 | 37.53 | 36.34 | 36.47 | 36.47 | 0.36% | 2,224 |
| Jun 10, 2025 | 36.55 | 37.53 | 35.50 | 36.34 | 36.34 | -0.52% | 2,163 |
| Jun 9, 2025 | 38.95 | 38.95 | 35.67 | 36.53 | 36.53 | 2.41% | 6,398 |
| Jun 6, 2025 | 39.24 | 39.24 | 34.45 | 35.67 | 35.67 | -0.28% | 3,111 |
| Jun 5, 2025 | 33.00 | 35.89 | 33.00 | 35.77 | 35.77 | 5.58% | 5,840 |
| Jun 4, 2025 | 34.00 | 36.00 | 33.10 | 33.88 | 33.88 | 0.59% | 778 |