Sarthak Industries Limited (BOM:531930)
India · Delayed Price · Currency is INR 28.64
+3.11 (12.18%)
At close: Apr 13, 2026
Sarthak Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 21.20 | 24.80 | 21.20 | 22.66 | 22.66 | -7.81% | 3,140 |
| Mar 27, 2026 | 25.36 | 26.61 | 24.17 | 24.58 | 24.58 | -3.08% | 430,858 |
| Mar 25, 2026 | 25.20 | 29.50 | 25.20 | 25.36 | 25.36 | 0.44% | 258,244 |
| 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 |