Sarthak Metals Limited (BOM:540393)
India · Delayed Price · Currency is INR 68.34
-2.65 (-3.73%)
At close: Jan 21, 2026
Sarthak Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 70.05 | 72.61 | 67.24 | 68.34 | 68.34 | -3.73% | 666 |
| Jan 20, 2026 | 75.00 | 75.00 | 70.50 | 70.99 | 70.99 | -5.85% | 1,276 |
| Jan 19, 2026 | 75.66 | 77.15 | 75.36 | 75.40 | 75.40 | -2.84% | 703 |
| Jan 16, 2026 | 76.86 | 78.04 | 76.24 | 77.60 | 77.60 | -1.71% | 3,979 |
| Jan 14, 2026 | 79.00 | 79.00 | 74.91 | 78.95 | 78.95 | 0.04% | 2,263 |
| Jan 13, 2026 | 93.94 | 93.94 | 78.30 | 78.92 | 78.92 | -1.56% | 1,368 |
| Jan 12, 2026 | 82.05 | 82.05 | 79.77 | 80.17 | 80.17 | -0.94% | 358 |
| Jan 9, 2026 | 100.39 | 100.39 | 80.80 | 80.93 | 80.93 | -3.63% | 2,192 |
| Jan 8, 2026 | 85.00 | 101.15 | 82.87 | 83.98 | 83.98 | -2.69% | 2,325 |
| Jan 7, 2026 | 85.99 | 86.79 | 85.48 | 86.30 | 86.30 | 0.38% | 67 |
| Jan 6, 2026 | 85.00 | 87.24 | 85.00 | 85.97 | 85.97 | 0.73% | 893 |
| Jan 5, 2026 | 101.50 | 101.50 | 83.96 | 85.35 | 85.35 | -0.76% | 823 |
| Jan 2, 2026 | 80.50 | 86.39 | 80.50 | 86.00 | 86.00 | 0.40% | 498 |
| Jan 1, 2026 | 86.40 | 93.80 | 83.62 | 85.66 | 85.66 | -1.26% | 1,659 |
| Dec 31, 2025 | 88.00 | 88.63 | 85.58 | 86.75 | 86.75 | 0.56% | 365 |
| Dec 30, 2025 | 87.00 | 87.00 | 86.27 | 86.27 | 86.27 | - | 2,034 |
| Dec 29, 2025 | 90.78 | 90.96 | 86.00 | 86.27 | 86.27 | -3.07% | 838 |
| Dec 26, 2025 | 85.04 | 89.00 | 85.00 | 89.00 | 89.00 | 4.66% | 2,181 |
| Dec 24, 2025 | 88.17 | 88.17 | 84.02 | 85.04 | 85.04 | -2.02% | 668 |
| Dec 23, 2025 | 86.83 | 87.28 | 84.50 | 86.79 | 86.79 | -0.05% | 3,210 |
| Dec 22, 2025 | 89.10 | 89.10 | 84.69 | 86.83 | 86.83 | -2.38% | 3,868 |
| Dec 19, 2025 | 91.66 | 93.00 | 86.41 | 88.95 | 88.95 | 0.24% | 342 |
| Dec 18, 2025 | 94.21 | 94.21 | 88.40 | 88.74 | 88.74 | -5.09% | 359 |
| Dec 17, 2025 | 95.15 | 95.15 | 93.44 | 93.50 | 93.50 | -3.16% | 714 |
| Dec 16, 2025 | 104.60 | 104.60 | 95.67 | 96.55 | 96.55 | -0.68% | 2,158 |
| Dec 15, 2025 | 89.50 | 99.00 | 89.50 | 97.21 | 97.21 | -0.28% | 3,618 |
| Dec 12, 2025 | 97.38 | 100.30 | 95.33 | 97.48 | 97.48 | 7.03% | 2,157 |
| Dec 11, 2025 | 93.90 | 96.25 | 89.69 | 91.08 | 91.08 | -1.80% | 663 |
| Dec 10, 2025 | 95.42 | 95.42 | 88.90 | 92.75 | 92.75 | 4.66% | 155 |
| Dec 9, 2025 | 87.30 | 91.94 | 87.30 | 88.62 | 88.62 | 0.06% | 150 |
| Dec 8, 2025 | 95.00 | 95.00 | 87.86 | 88.57 | 88.57 | -5.17% | 4,784 |
| Dec 5, 2025 | 95.70 | 95.70 | 92.61 | 93.40 | 93.40 | -1.20% | 2,093 |
| Dec 4, 2025 | 95.13 | 96.03 | 94.53 | 94.53 | 94.53 | -0.63% | 46 |
| Dec 3, 2025 | 97.75 | 97.75 | 95.00 | 95.13 | 95.13 | -1.43% | 661 |
| Dec 2, 2025 | 97.12 | 98.62 | 95.50 | 96.51 | 96.51 | -0.63% | 2,210 |
| Dec 1, 2025 | 99.41 | 99.41 | 96.56 | 97.12 | 97.12 | -2.00% | 2,045 |
| Nov 28, 2025 | 97.15 | 100.45 | 97.15 | 99.10 | 99.10 | 0.51% | 877 |
| Nov 27, 2025 | 102.80 | 102.80 | 98.55 | 98.60 | 98.60 | -1.60% | 1,456 |
| Nov 26, 2025 | 100.25 | 100.30 | 99.00 | 100.20 | 100.20 | 3.41% | 496 |
| Nov 25, 2025 | 98.55 | 99.75 | 96.25 | 96.90 | 96.90 | -0.82% | 1,214 |
| Nov 24, 2025 | 99.40 | 100.80 | 97.00 | 97.70 | 97.70 | -1.01% | 996 |
| Nov 21, 2025 | 98.65 | 98.95 | 97.30 | 98.70 | 98.70 | 0.10% | 2,718 |
| Nov 20, 2025 | 99.65 | 99.65 | 98.60 | 98.60 | 98.60 | - | 385 |
| Nov 19, 2025 | 100.05 | 100.05 | 98.45 | 98.60 | 98.60 | -1.84% | 75 |
| Nov 18, 2025 | 100.20 | 102.95 | 99.40 | 100.45 | 100.45 | 0.50% | 477 |
| Nov 17, 2025 | 100.75 | 102.10 | 99.85 | 99.95 | 99.95 | -0.60% | 2,795 |
| Nov 14, 2025 | 101.00 | 103.05 | 100.55 | 100.55 | 100.55 | -0.45% | 363 |
| Nov 13, 2025 | 102.05 | 103.75 | 100.45 | 101.00 | 101.00 | -3.16% | 1,927 |
| Nov 12, 2025 | 96.65 | 106.35 | 96.65 | 104.30 | 104.30 | 0.24% | 1,723 |
| Nov 11, 2025 | 101.15 | 106.50 | 100.05 | 104.05 | 104.05 | 2.87% | 1,216 |