Sarthak Industries Limited (BOM:531930)
India · Delayed Price · Currency is INR 23.42
+0.78 (3.45%)
At close: Nov 4, 2026
Sarthak Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 23.00 | 23.42 | 21.62 | 23.42 | 23.42 | 3.45% | 327 |
| Nov 3, 2026 | 24.25 | 24.25 | 22.50 | 22.64 | 22.64 | -4.35% | 2,873 |
| Nov 2, 2026 | 23.25 | 23.67 | 22.39 | 23.67 | 23.67 | 4.97% | 4,526 |
| Oct 30, 2026 | 23.56 | 23.57 | 22.39 | 22.55 | 22.55 | -4.29% | 1,361 |
| Oct 29, 2026 | 23.00 | 23.90 | 22.81 | 23.56 | 23.56 | -1.79% | 415 |
| Oct 28, 2026 | 23.24 | 23.99 | 22.00 | 23.99 | 23.99 | 3.72% | 940 |
| Oct 27, 2026 | 23.33 | 23.33 | 23.13 | 23.13 | 23.13 | -0.86% | 200 |
| Oct 26, 2026 | 24.39 | 24.39 | 23.20 | 23.33 | 23.33 | -4.35% | 951 |
| Oct 23, 2026 | 25.08 | 25.08 | 24.08 | 24.39 | 24.39 | -3.21% | 211 |
| Oct 22, 2026 | 25.38 | 25.38 | 25.20 | 25.20 | 25.20 | 4.00% | 8 |
| Oct 21, 2026 | 26.00 | 26.00 | 24.23 | 24.23 | 24.23 | -4.94% | 738 |
| Oct 19, 2026 | 25.40 | 25.49 | 24.14 | 25.49 | 25.49 | 2.95% | 30 |
| Oct 16, 2026 | 25.55 | 25.55 | 24.76 | 24.76 | 24.76 | -3.09% | 16 |
| Oct 15, 2026 | 25.55 | 26.77 | 25.55 | 25.55 | 25.55 | 0.20% | 1,651 |
| Oct 14, 2026 | 25.80 | 25.80 | 24.55 | 25.50 | 25.50 | -1.16% | 819 |
| Oct 13, 2026 | 25.00 | 25.80 | 23.75 | 25.80 | 25.80 | 3.20% | 536 |
| Oct 12, 2026 | 25.56 | 26.25 | 24.29 | 25.00 | 25.00 | -2.19% | 3,157 |
| Oct 8, 2026 | 26.00 | 26.00 | 25.56 | 25.56 | 25.56 | -4.98% | 654 |
| Oct 7, 2026 | 25.10 | 27.00 | 25.10 | 26.90 | 26.90 | 3.46% | 46 |
| Oct 6, 2026 | 24.88 | 26.00 | 24.88 | 26.00 | 26.00 | 4.00% | 52 |
| Oct 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 579 |
| Oct 1, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 2,021 |
| Sep 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 3,024 |
| Sep 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.08% | 12 |
| Sep 25, 2026 | 24.00 | 25.00 | 22.67 | 24.02 | 24.02 | -3.92% | 2,699 |
| Sep 24, 2026 | 25.99 | 25.99 | 25.00 | 25.00 | 25.00 | -3.81% | 63 |
| Sep 23, 2026 | 26.00 | 26.00 | 25.00 | 25.99 | 25.99 | 0.43% | 873 |
| Sep 22, 2026 | 24.25 | 26.00 | 24.25 | 25.88 | 25.88 | 2.70% | 963 |
| Sep 21, 2026 | 26.50 | 26.50 | 25.20 | 25.20 | 25.20 | -2.59% | 144 |
| Sep 18, 2026 | 25.00 | 25.87 | 24.00 | 25.87 | 25.87 | -0.50% | 806 |
| Sep 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3 |
| Sep 16, 2026 | 26.00 | 26.00 | 25.20 | 26.00 | 26.00 | 4.00% | 241 |
| Sep 15, 2026 | 25.92 | 25.92 | 25.00 | 25.00 | 25.00 | -3.10% | 100 |
| Sep 11, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | 4.03% | 4,023 |
| Sep 8, 2026 | 25.00 | 26.49 | 24.80 | 24.80 | 24.80 | -2.71% | 3,262 |
| Sep 7, 2026 | 25.01 | 27.00 | 25.01 | 25.49 | 25.49 | -1.96% | 4,441 |
| Sep 4, 2026 | 26.61 | 26.61 | 26.00 | 26.00 | 26.00 | -1.81% | 128 |
| Sep 3, 2026 | 26.65 | 26.65 | 25.00 | 26.48 | 26.48 | 2.32% | 965 |
| Sep 2, 2026 | 27.00 | 27.00 | 24.50 | 25.88 | 25.88 | -0.84% | 681 |
| Sep 1, 2026 | 26.10 | 26.10 | 26.00 | 26.10 | 26.10 | -1.44% | 15 |
| Aug 31, 2026 | 25.00 | 26.49 | 25.00 | 26.48 | 26.48 | 2.83% | 96 |
| Aug 27, 2026 | 25.80 | 25.80 | 25.75 | 25.75 | 25.75 | - | 761 |
| Aug 24, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | 1 |
| Aug 21, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | 102 |
| Aug 20, 2026 | 25.75 | 25.75 | 25.00 | 25.75 | 25.75 | 2.71% | 156 |
| Aug 19, 2026 | 25.77 | 25.77 | 25.00 | 25.07 | 25.07 | -4.68% | 500 |
| Aug 18, 2026 | 25.38 | 26.50 | 24.80 | 26.30 | 26.30 | 3.14% | 157 |
| Aug 14, 2026 | 26.00 | 26.99 | 25.50 | 25.50 | 25.50 | -4.46% | 209 |
| Aug 13, 2026 | 25.75 | 27.00 | 25.17 | 26.69 | 26.69 | 6.08% | 532 |
| Aug 12, 2026 | 27.00 | 27.00 | 25.11 | 25.16 | 25.16 | -9.53% | 1,293 |