Sattva Sukun Lifecare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.70	0.79	0.70	0.73	0.73	5.80%	1,160,848
Mar 27, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	9,164,697
Mar 25, 2026	0.70	0.71	0.68	0.70	0.70	1.45%	2,280,422
Mar 24, 2026	0.71	0.72	0.68	0.69	0.69	-2.82%	6,360,337
Mar 23, 2026	0.72	0.72	0.69	0.71	0.71	-	2,694,097
Mar 20, 2026	0.73	0.73	0.71	0.71	0.71	-	2,678,366
Mar 19, 2026	0.72	0.73	0.70	0.71	0.71	-1.39%	3,656,030
Mar 18, 2026	0.72	0.75	0.71	0.72	0.72	-	1,327,586
Mar 17, 2026	0.74	0.75	0.72	0.72	0.72	-1.37%	550,396
Mar 16, 2026	0.72	0.74	0.72	0.73	0.73	1.39%	11,298,310
Mar 13, 2026	0.73	0.75	0.72	0.72	0.72	-1.37%	2,838,932
Mar 12, 2026	0.75	0.75	0.73	0.73	0.73	-1.35%	251,698
Mar 11, 2026	0.73	0.76	0.73	0.74	0.74	2.78%	228,400
Mar 10, 2026	0.73	0.74	0.72	0.72	0.72	1.41%	302,499
Mar 9, 2026	0.72	0.78	0.71	0.71	0.71	-2.74%	1,262,157
Mar 6, 2026	0.76	0.76	0.73	0.73	0.73	-1.35%	818,914
Mar 5, 2026	0.77	0.77	0.74	0.74	0.74	-1.33%	113,207
Mar 4, 2026	0.75	0.79	0.74	0.75	0.75	1.35%	1,451,345
Mar 2, 2026	0.71	0.77	0.70	0.74	0.74	5.71%	3,111,096
Feb 27, 2026	0.79	0.80	0.67	0.70	0.70	-12.50%	22,027,290
Feb 26, 2026	0.73	0.84	0.73	0.80	0.80	9.59%	1,755,695
Feb 25, 2026	0.74	0.74	0.72	0.73	0.73	1.39%	151,892
Feb 24, 2026	0.73	0.74	0.72	0.72	0.72	1.41%	304,442
Feb 23, 2026	0.74	0.76	0.71	0.71	0.71	1.43%	1,785,650
Feb 20, 2026	0.74	0.75	0.69	0.70	0.70	-5.41%	3,220,967
Feb 19, 2026	0.75	0.77	0.74	0.74	0.74	-1.33%	271,993
Feb 18, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	340,484
Feb 17, 2026	0.75	0.77	0.75	0.76	0.76	1.33%	175,418
Feb 16, 2026	0.75	0.77	0.74	0.75	0.75	-	1,097,257
Feb 13, 2026	0.78	0.78	0.75	0.75	0.75	-2.60%	201,200
Feb 12, 2026	0.76	0.78	0.76	0.77	0.77	1.32%	194,185
Feb 11, 2026	0.77	0.78	0.75	0.76	0.76	-1.30%	561,498
Feb 10, 2026	0.77	0.79	0.75	0.77	0.77	-	761,784
Feb 9, 2026	0.75	0.77	0.75	0.77	0.77	2.67%	244,926
Feb 6, 2026	0.75	0.79	0.75	0.75	0.75	-1.32%	625,342
Feb 5, 2026	0.75	0.76	0.75	0.76	0.76	2.70%	207,846
Feb 4, 2026	0.77	0.77	0.74	0.74	0.74	-1.33%	975,577
Feb 3, 2026	0.77	0.78	0.74	0.75	0.75	-	1,169,201
Feb 2, 2026	0.76	0.77	0.74	0.75	0.75	1.35%	376,206
Feb 1, 2026	0.78	0.78	0.74	0.74	0.74	-	383,910
Jan 30, 2026	0.75	0.79	0.73	0.74	0.74	-1.33%	952,822
Jan 29, 2026	0.80	0.80	0.75	0.75	0.75	-3.85%	1,593,736
Jan 28, 2026	0.82	0.83	0.77	0.78	0.78	-4.88%	2,256,616
Jan 27, 2026	0.85	0.85	0.82	0.82	0.82	-1.20%	1,683,693
Jan 23, 2026	0.83	0.84	0.81	0.83	0.83	2.47%	809,072
Jan 22, 2026	0.81	0.83	0.80	0.81	0.81	1.25%	380,809
Jan 21, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	1,535,597
Jan 20, 2026	0.84	0.85	0.81	0.81	0.81	-2.41%	2,534,652
Jan 19, 2026	0.85	0.85	0.82	0.83	0.83	-	1,633,688
Jan 16, 2026	0.84	0.86	0.82	0.83	0.83	1.22%	1,870,010