Sarthak Industries Limited (BOM:531930)
India · Delayed Price · Currency is INR 25.21
-0.86 (-3.30%)
At close: Jun 15, 2026
Sarthak Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 25.25 | 26.90 | 24.00 | 25.21 | 25.21 | -3.30% | 6,105 |
| Jun 12, 2026 | 26.06 | 26.99 | 26.06 | 26.07 | 26.07 | 0.27% | 131 |
| Jun 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 6 |
| Jun 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1 |
| Jun 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.27% | 38 |
| Jun 8, 2026 | 25.00 | 26.25 | 24.50 | 25.93 | 25.93 | 1.45% | 289 |
| Jun 5, 2026 | 26.10 | 26.10 | 25.56 | 25.56 | 25.56 | - | 110 |
| Jun 4, 2026 | 26.45 | 26.45 | 25.55 | 25.56 | 25.56 | -0.74% | 424 |
| Jun 3, 2026 | 26.00 | 26.00 | 25.75 | 25.75 | 25.75 | -2.43% | 137 |
| Jun 2, 2026 | 26.34 | 27.00 | 26.34 | 26.39 | 26.39 | 0.19% | 501 |
| Jun 1, 2026 | 26.87 | 26.87 | 25.00 | 26.34 | 26.34 | 0.57% | 3,115 |
| May 29, 2026 | 26.75 | 26.89 | 25.70 | 26.19 | 26.19 | -2.09% | 818 |
| May 27, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.83% | 343 |
| May 26, 2026 | 27.00 | 27.25 | 27.00 | 27.25 | 27.25 | 2.83% | 111 |
| May 25, 2026 | 25.55 | 26.50 | 25.55 | 26.50 | 26.50 | 2.32% | 213 |
| May 22, 2026 | 26.49 | 26.49 | 25.12 | 25.90 | 25.90 | 0.04% | 357 |
| May 21, 2026 | 26.50 | 26.50 | 25.89 | 25.89 | 25.89 | - | 66 |
| May 20, 2026 | 25.81 | 27.24 | 25.81 | 25.89 | 25.89 | -2.30% | 285 |
| May 19, 2026 | 26.98 | 26.98 | 26.50 | 26.50 | 26.50 | 1.88% | 6 |
| May 18, 2026 | 26.71 | 27.59 | 24.55 | 26.01 | 26.01 | -3.60% | 328 |
| May 15, 2026 | 26.99 | 26.99 | 26.30 | 26.98 | 26.98 | 2.35% | 283 |
| May 14, 2026 | 27.13 | 27.67 | 26.33 | 26.36 | 26.36 | -2.37% | 2,529 |
| May 13, 2026 | 27.47 | 27.47 | 27.00 | 27.00 | 27.00 | -1.71% | 112 |
| May 12, 2026 | 28.00 | 28.00 | 26.57 | 27.47 | 27.47 | 0.62% | 269 |
| May 11, 2026 | 28.00 | 28.00 | 27.18 | 27.30 | 27.30 | -2.50% | 209 |
| May 8, 2026 | 29.93 | 29.93 | 28.00 | 28.00 | 28.00 | -4.11% | 583 |
| May 7, 2026 | 27.16 | 29.20 | 27.00 | 29.20 | 29.20 | 7.51% | 2,669 |
| May 6, 2026 | 26.54 | 27.23 | 26.41 | 27.16 | 27.16 | 2.34% | 99 |
| May 5, 2026 | 27.98 | 27.98 | 26.54 | 26.54 | 26.54 | -3.39% | 1,160 |
| May 4, 2026 | 27.60 | 27.60 | 27.47 | 27.47 | 27.47 | 2.69% | 73 |
| Apr 30, 2026 | 27.25 | 27.25 | 26.56 | 26.75 | 26.75 | 0.72% | 23 |
| Apr 29, 2026 | 27.50 | 27.50 | 26.50 | 26.56 | 26.56 | -3.17% | 212 |
| Apr 28, 2026 | 27.50 | 27.50 | 26.50 | 27.43 | 27.43 | 1.59% | 1,518 |
| Apr 27, 2026 | 27.46 | 27.46 | 26.68 | 27.00 | 27.00 | 1.66% | 384 |
| Apr 24, 2026 | 27.27 | 27.27 | 26.55 | 26.56 | 26.56 | -2.60% | 102 |
| Apr 23, 2026 | 28.70 | 28.70 | 27.27 | 27.27 | 27.27 | -3.13% | 561 |
| Apr 22, 2026 | 27.20 | 28.25 | 27.00 | 28.15 | 28.15 | 6.87% | 2,006 |
| Apr 21, 2026 | 27.30 | 28.49 | 26.34 | 26.34 | 26.34 | -5.93% | 962 |
| Apr 20, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | 2.94% | 227 |
| Apr 17, 2026 | 27.98 | 27.98 | 26.02 | 27.20 | 27.20 | 1.95% | 1,508 |
| Apr 16, 2026 | 28.31 | 28.49 | 26.11 | 26.68 | 26.68 | -5.76% | 1,033 |
| Apr 15, 2026 | 28.60 | 28.60 | 27.03 | 28.31 | 28.31 | -1.15% | 939 |
| Apr 13, 2026 | 25.79 | 28.70 | 25.79 | 28.64 | 28.64 | 12.18% | 63 |
| Apr 10, 2026 | 30.00 | 30.00 | 25.07 | 25.53 | 25.53 | -11.63% | 681 |
| Apr 9, 2026 | 26.89 | 28.89 | 26.89 | 28.89 | 28.89 | 7.40% | 153 |
| Apr 8, 2026 | 29.57 | 29.57 | 26.81 | 26.90 | 26.90 | -3.10% | 2,466 |
| Apr 7, 2026 | 27.87 | 27.87 | 27.76 | 27.76 | 27.76 | 9.25% | 57 |
| Apr 6, 2026 | 26.99 | 28.50 | 25.11 | 25.41 | 25.41 | -9.25% | 1,072 |
| Apr 2, 2026 | 25.90 | 29.50 | 24.03 | 28.00 | 28.00 | 6.42% | 1,464 |
| Apr 1, 2026 | 22.66 | 26.96 | 22.66 | 26.31 | 26.31 | 16.11% | 660 |