Sarthak Industries Limited (BOM:531930)
India · Delayed Price · Currency is INR 25.50
-1.19 (-4.46%)
At close: Aug 14, 2026
Sarthak Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 27.20 | 28.50 | 26.51 | 27.81 | 27.81 | 4.94% | 2,802 |
| Aug 7, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 19 |
| Aug 6, 2026 | 26.65 | 27.69 | 26.50 | 26.50 | 26.50 | -2.75% | 365 |
| Aug 5, 2026 | 26.15 | 27.50 | 26.15 | 27.25 | 27.25 | 4.29% | 72 |
| Aug 4, 2026 | 25.85 | 27.00 | 25.85 | 26.13 | 26.13 | 4.27% | 1,062 |
| Aug 3, 2026 | 26.40 | 26.40 | 25.00 | 25.06 | 25.06 | -2.87% | 49 |
| Jul 31, 2026 | 25.79 | 25.80 | 25.79 | 25.80 | 25.80 | 3.20% | 10 |
| Jul 30, 2026 | 25.85 | 25.90 | 25.00 | 25.00 | 25.00 | -3.47% | 703 |
| Jul 29, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 1 |
| Jul 28, 2026 | 25.25 | 25.90 | 25.00 | 25.90 | 25.90 | 3.60% | 28 |
| Jul 27, 2026 | 25.75 | 26.00 | 25.00 | 25.00 | 25.00 | - | 1,069 |
| Jul 24, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -6.54% | 574 |
| Jul 23, 2026 | 25.80 | 27.25 | 25.80 | 26.75 | 26.75 | 6.40% | 434 |
| Jul 21, 2026 | 25.01 | 25.50 | 25.01 | 25.14 | 25.14 | -2.75% | 59 |
| Jul 20, 2026 | 24.90 | 26.70 | 24.40 | 25.85 | 25.85 | 6.38% | 2,139 |
| Jul 17, 2026 | 24.33 | 24.35 | 23.01 | 24.30 | 24.30 | 1.89% | 51 |
| Jul 16, 2026 | 25.00 | 25.00 | 23.85 | 23.85 | 23.85 | -4.60% | 756 |
| Jul 15, 2026 | 25.47 | 25.47 | 25.00 | 25.00 | 25.00 | 1.17% | 5 |
| Jul 14, 2026 | 24.24 | 24.90 | 24.24 | 24.71 | 24.71 | 1.94% | 105 |
| Jul 13, 2026 | 25.98 | 25.98 | 24.03 | 24.24 | 24.24 | -5.68% | 248 |
| Jul 10, 2026 | 25.00 | 25.80 | 25.00 | 25.70 | 25.70 | 1.06% | 253 |
| Jul 9, 2026 | 24.86 | 25.49 | 24.86 | 25.43 | 25.43 | 2.09% | 189 |
| Jul 8, 2026 | 26.00 | 26.00 | 24.86 | 24.91 | 24.91 | -1.85% | 151 |
| Jul 7, 2026 | 26.25 | 26.25 | 25.38 | 25.38 | 25.38 | -3.31% | 150 |
| Jul 6, 2026 | 26.25 | 26.25 | 25.00 | 26.25 | 26.25 | - | 509 |
| Jul 3, 2026 | 26.70 | 26.70 | 25.50 | 26.25 | 26.25 | -0.72% | 281 |
| Jul 2, 2026 | 26.49 | 26.49 | 24.00 | 26.44 | 26.44 | -0.19% | 1,541 |
| Jul 1, 2026 | 25.85 | 26.49 | 24.70 | 26.49 | 26.49 | 4.50% | 289 |
| Jun 30, 2026 | 26.48 | 26.48 | 25.35 | 25.35 | 25.35 | -2.01% | 21 |
| Jun 29, 2026 | 26.49 | 26.49 | 25.35 | 25.87 | 25.87 | -0.50% | 52 |
| Jun 25, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | - | 25 |
| Jun 24, 2026 | 26.00 | 26.50 | 26.00 | 26.00 | 26.00 | -3.31% | 111 |
| Jun 23, 2026 | 26.99 | 26.99 | 25.90 | 26.89 | 26.89 | -0.37% | 568 |
| Jun 22, 2026 | 26.94 | 26.99 | 25.60 | 26.99 | 26.99 | 0.19% | 507 |
| Jun 19, 2026 | 26.27 | 26.94 | 25.70 | 26.94 | 26.94 | 2.55% | 237 |
| Jun 18, 2026 | 25.00 | 26.45 | 25.00 | 26.27 | 26.27 | 1.16% | 116 |
| Jun 17, 2026 | 25.97 | 25.98 | 25.00 | 25.97 | 25.97 | 2.24% | 562 |
| Jun 16, 2026 | 25.99 | 25.99 | 25.00 | 25.40 | 25.40 | 0.75% | 216 |
| 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 |