Sarthak Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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