Sastasundar Ventures Limited (BOM:533259)
India · Delayed Price · Currency is INR 293.90
+2.85 (0.98%)
At close: Feb 13, 2026
Sastasundar Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 293.85 | 294.65 | 292.95 | 293.90 | 293.90 | 0.98% | 28 |
| Feb 12, 2026 | 291.05 | 291.05 | 291.05 | 291.05 | 291.05 | -1.04% | 1 |
| Feb 11, 2026 | 301.20 | 303.00 | 291.30 | 294.10 | 294.10 | 1.33% | 1,270 |
| Feb 10, 2026 | 326.60 | 326.60 | 289.70 | 290.25 | 290.25 | -3.19% | 2,427 |
| Feb 9, 2026 | 340.00 | 340.00 | 297.80 | 299.80 | 299.80 | -0.07% | 568 |
| Feb 6, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -0.02% | 1 |
| Feb 5, 2026 | 300.00 | 307.50 | 300.00 | 300.05 | 300.05 | 3.11% | 1,014 |
| Feb 4, 2026 | 291.95 | 291.95 | 290.10 | 291.00 | 291.00 | 0.34% | 3 |
| Feb 3, 2026 | 290.05 | 290.05 | 290.00 | 290.00 | 290.00 | -0.15% | 30 |
| Feb 2, 2026 | 292.95 | 293.65 | 290.00 | 290.45 | 290.45 | -2.50% | 101 |
| Jan 30, 2026 | 318.20 | 318.20 | 295.00 | 297.90 | 297.90 | 2.71% | 310 |
| Jan 29, 2026 | 297.95 | 298.80 | 290.00 | 290.05 | 290.05 | -0.38% | 343 |
| Jan 27, 2026 | 306.95 | 306.95 | 290.00 | 291.15 | 291.15 | -2.79% | 828 |
| Jan 23, 2026 | 297.00 | 300.20 | 297.00 | 299.50 | 299.50 | 0.32% | 173 |
| Jan 22, 2026 | 297.70 | 334.40 | 295.30 | 298.55 | 298.55 | 0.12% | 153 |
| Jan 21, 2026 | 305.60 | 305.85 | 294.80 | 298.20 | 298.20 | -1.27% | 313 |
| Jan 20, 2026 | 310.30 | 314.70 | 299.85 | 302.05 | 302.05 | -5.31% | 138 |
| Jan 19, 2026 | 308.50 | 319.00 | 305.05 | 319.00 | 319.00 | 1.58% | 141 |
| Jan 16, 2026 | 323.00 | 333.00 | 306.00 | 314.05 | 314.05 | -2.56% | 932 |
| Jan 14, 2026 | 358.95 | 358.95 | 318.60 | 322.30 | 322.30 | -2.10% | 779 |
| Jan 13, 2026 | 327.00 | 375.00 | 324.20 | 329.20 | 329.20 | 2.30% | 1,565 |
| Jan 12, 2026 | 318.40 | 323.00 | 317.85 | 321.80 | 321.80 | 0.06% | 1,211 |
| Jan 9, 2026 | 320.00 | 322.00 | 320.00 | 321.60 | 321.60 | -0.36% | 89 |
| Jan 8, 2026 | 320.00 | 329.60 | 315.90 | 322.75 | 322.75 | 1.65% | 889 |
| Jan 7, 2026 | 319.55 | 327.65 | 314.75 | 317.50 | 317.50 | 0.41% | 315 |
| Jan 6, 2026 | 314.90 | 317.80 | 311.00 | 316.20 | 316.20 | -1.23% | 115 |
| Jan 5, 2026 | 320.00 | 322.00 | 318.50 | 320.15 | 320.15 | 2.66% | 432 |
| Jan 2, 2026 | 301.00 | 319.25 | 301.00 | 311.85 | 311.85 | 5.71% | 544 |
| Jan 1, 2026 | 296.00 | 299.10 | 295.00 | 295.00 | 295.00 | -0.22% | 82 |
| Dec 31, 2025 | 298.65 | 300.00 | 294.65 | 295.65 | 295.65 | -1.00% | 254 |
| Dec 30, 2025 | 302.20 | 302.20 | 297.00 | 298.65 | 298.65 | -0.62% | 160 |
| Dec 29, 2025 | 305.00 | 305.00 | 300.05 | 300.50 | 300.50 | 0.17% | 37 |
| Dec 26, 2025 | 298.25 | 300.00 | 298.25 | 300.00 | 300.00 | -0.53% | 2 |
| Dec 24, 2025 | 307.50 | 307.70 | 301.15 | 301.60 | 301.60 | -1.20% | 99 |
| Dec 23, 2025 | 302.00 | 309.00 | 302.00 | 305.25 | 305.25 | 1.38% | 17 |
| Dec 22, 2025 | 303.85 | 305.35 | 301.10 | 301.10 | 301.10 | -0.20% | 24 |
| Dec 19, 2025 | 302.90 | 306.55 | 301.25 | 301.70 | 301.70 | 0.48% | 93 |
| Dec 18, 2025 | 301.15 | 303.00 | 299.60 | 300.25 | 300.25 | -0.45% | 200 |
| Dec 17, 2025 | 302.40 | 302.40 | 300.80 | 301.60 | 301.60 | -0.43% | 2 |
| Dec 15, 2025 | 304.70 | 304.70 | 302.90 | 302.90 | 302.90 | 0.88% | 24 |
| Dec 12, 2025 | 304.15 | 304.15 | 295.50 | 300.25 | 300.25 | -0.33% | 1,346 |
| Dec 11, 2025 | 300.30 | 305.70 | 300.30 | 301.25 | 301.25 | -0.84% | 90 |
| Dec 10, 2025 | 307.75 | 307.75 | 303.55 | 303.80 | 303.80 | -0.12% | 76 |
| Dec 9, 2025 | 303.30 | 308.95 | 296.00 | 304.15 | 304.15 | -1.14% | 514 |
| Dec 8, 2025 | 304.45 | 309.80 | 297.60 | 307.65 | 307.65 | 0.18% | 173 |
| Dec 5, 2025 | 326.20 | 338.45 | 306.55 | 307.10 | 307.10 | -1.24% | 110 |
| Dec 4, 2025 | 313.20 | 314.15 | 310.25 | 310.95 | 310.95 | 0.08% | 95 |
| Dec 3, 2025 | 316.00 | 316.00 | 307.40 | 310.70 | 310.70 | 1.25% | 72 |
| Dec 2, 2025 | 323.30 | 324.10 | 302.10 | 306.85 | 306.85 | -6.52% | 1,660 |
| Dec 1, 2025 | 321.80 | 328.75 | 321.80 | 328.25 | 328.25 | 0.23% | 690 |