Sarthak Metals Limited (BOM:540393)
India · Delayed Price · Currency is INR 70.05
-0.75 (-1.06%)
At close: Jun 15, 2026
Sarthak Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 70.85 | 71.50 | 70.00 | 70.05 | 70.05 | -1.06% | 310 |
| Jun 12, 2026 | 70.95 | 70.95 | 70.80 | 70.80 | 70.80 | 3.34% | 5 |
| Jun 11, 2026 | 70.00 | 70.19 | 68.20 | 68.51 | 68.51 | -4.71% | 2,304 |
| Jun 10, 2026 | 70.22 | 73.70 | 69.50 | 71.90 | 71.90 | 2.39% | 436 |
| Jun 9, 2026 | 69.00 | 73.50 | 69.00 | 70.22 | 70.22 | 0.06% | 381 |
| Jun 8, 2026 | 84.00 | 84.00 | 70.00 | 70.18 | 70.18 | -2.09% | 1,217 |
| Jun 5, 2026 | 73.00 | 73.00 | 71.68 | 71.68 | 71.68 | -1.88% | 739 |
| Jun 4, 2026 | 72.45 | 73.05 | 71.65 | 73.05 | 73.05 | 1.95% | 55 |
| Jun 3, 2026 | 71.60 | 71.65 | 70.64 | 71.65 | 71.65 | -1.59% | 317 |
| Jun 2, 2026 | 69.82 | 74.00 | 69.82 | 72.81 | 72.81 | -1.22% | 22 |
| Jun 1, 2026 | 72.11 | 75.10 | 71.00 | 73.71 | 73.71 | -1.48% | 1,919 |
| May 29, 2026 | 74.00 | 77.16 | 72.90 | 74.82 | 74.82 | -0.24% | 1,721 |
| May 27, 2026 | 74.50 | 76.00 | 74.50 | 75.00 | 75.00 | 1.15% | 747 |
| May 26, 2026 | 75.31 | 78.05 | 74.15 | 74.15 | 74.15 | -1.54% | 42 |
| May 25, 2026 | 81.00 | 81.00 | 75.11 | 75.31 | 75.31 | -2.47% | 1,776 |
| May 22, 2026 | 74.00 | 84.39 | 73.00 | 77.22 | 77.22 | 2.96% | 9,797 |
| May 21, 2026 | 75.69 | 75.70 | 75.00 | 75.00 | 75.00 | 1.02% | 2,250 |
| May 20, 2026 | 71.20 | 75.84 | 71.20 | 74.24 | 74.24 | 4.27% | 2,379 |
| May 19, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - | 24 |
| May 18, 2026 | 72.99 | 72.99 | 68.00 | 71.20 | 71.20 | 1.66% | 182 |
| May 15, 2026 | 69.20 | 72.81 | 69.20 | 70.04 | 70.04 | -3.26% | 182 |
| May 14, 2026 | 71.00 | 73.49 | 66.75 | 72.40 | 72.40 | 1.34% | 1,378 |
| May 13, 2026 | 75.89 | 75.89 | 70.05 | 71.44 | 71.44 | 2.06% | 264 |
| May 12, 2026 | 72.42 | 72.42 | 70.00 | 70.00 | 70.00 | -3.73% | 1,332 |
| May 11, 2026 | 70.20 | 74.48 | 70.20 | 72.71 | 72.71 | -1.52% | 582 |
| May 8, 2026 | 73.50 | 74.37 | 72.74 | 73.83 | 73.83 | 1.21% | 672 |
| May 7, 2026 | 73.85 | 74.40 | 72.15 | 72.95 | 72.95 | -1.22% | 286 |
| May 6, 2026 | 72.68 | 74.00 | 72.00 | 73.85 | 73.85 | 2.64% | 1,029 |
| May 5, 2026 | 73.50 | 74.04 | 71.75 | 71.95 | 71.95 | -1.92% | 616 |
| May 4, 2026 | 73.01 | 77.72 | 73.01 | 73.36 | 73.36 | -2.15% | 4,105 |
| Apr 30, 2026 | 71.59 | 77.21 | 71.15 | 74.97 | 74.97 | 4.72% | 5,914 |
| Apr 29, 2026 | 84.00 | 86.10 | 71.10 | 71.59 | 71.59 | -0.28% | 1,674 |
| Apr 28, 2026 | 71.90 | 75.32 | 71.46 | 71.79 | 71.79 | 1.40% | 1,723 |
| Apr 27, 2026 | 71.40 | 72.00 | 70.79 | 70.80 | 70.80 | 0.31% | 332 |
| Apr 24, 2026 | 70.81 | 71.10 | 68.27 | 70.58 | 70.58 | -0.32% | 503 |
| Apr 23, 2026 | 71.61 | 72.51 | 70.69 | 70.81 | 70.81 | -6.04% | 1,201 |
| Apr 22, 2026 | 73.50 | 75.36 | 73.50 | 75.36 | 75.36 | 4.10% | 38 |
| Apr 21, 2026 | 75.00 | 76.56 | 72.17 | 72.39 | 72.39 | -1.27% | 646 |
| Apr 20, 2026 | 87.00 | 87.00 | 72.57 | 73.32 | 73.32 | -0.88% | 1,234 |
| Apr 17, 2026 | 72.28 | 74.00 | 71.11 | 73.97 | 73.97 | 2.94% | 3,198 |
| Apr 16, 2026 | 75.00 | 75.00 | 70.21 | 71.86 | 71.86 | 1.15% | 936 |
| Apr 15, 2026 | 69.40 | 71.96 | 69.22 | 71.04 | 71.04 | 2.36% | 1,182 |
| Apr 13, 2026 | 67.10 | 70.77 | 65.66 | 69.40 | 69.40 | -2.34% | 1,376 |
| Apr 10, 2026 | 70.65 | 72.00 | 69.50 | 71.06 | 71.06 | 0.23% | 1,691 |
| Apr 9, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 1.16% | 130 |
| Apr 8, 2026 | 70.59 | 70.59 | 68.47 | 70.09 | 70.09 | 5.00% | 1,370 |
| Apr 7, 2026 | 67.49 | 69.17 | 66.75 | 66.75 | 66.75 | 2.44% | 874 |
| Apr 6, 2026 | 63.99 | 65.16 | 62.84 | 65.16 | 65.16 | 3.53% | 592 |
| Apr 2, 2026 | 63.00 | 63.39 | 61.50 | 62.94 | 62.94 | -0.10% | 156 |
| Apr 1, 2026 | 68.82 | 68.82 | 62.09 | 63.00 | 63.00 | 9.85% | 111 |