Sarthak Metals Limited (BOM:540393)
India · Delayed Price · Currency is INR 59.07
-1.88 (-3.08%)
At close: Sep 25, 2026
Sarthak Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 60.00 | 61.44 | 58.69 | 59.07 | 59.07 | -3.08% | 783 |
| Sep 24, 2026 | 61.39 | 61.39 | 60.20 | 60.95 | 60.95 | -1.30% | 30 |
| Sep 23, 2026 | 61.80 | 61.80 | 61.75 | 61.75 | 61.75 | 3.82% | 228 |
| Sep 22, 2026 | 59.48 | 61.78 | 59.48 | 59.48 | 59.48 | -0.87% | 94 |
| Sep 21, 2026 | 58.02 | 62.12 | 58.01 | 60.00 | 60.00 | -0.33% | 672 |
| Sep 18, 2026 | 60.00 | 60.28 | 59.92 | 60.20 | 60.20 | 0.33% | 514 |
| Sep 17, 2026 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | 1.87% | 130 |
| Sep 16, 2026 | 59.55 | 60.88 | 58.90 | 58.90 | 58.90 | -5.03% | 225 |
| Sep 15, 2026 | 63.75 | 64.00 | 62.00 | 62.02 | 62.02 | -2.70% | 1,506 |
| Sep 11, 2026 | 61.99 | 63.74 | 61.99 | 63.74 | 63.74 | 4.54% | 266 |
| Sep 10, 2026 | 62.10 | 62.90 | 60.54 | 60.97 | 60.97 | -1.93% | 1,270 |
| Sep 9, 2026 | 62.55 | 63.70 | 62.17 | 62.17 | 62.17 | 1.92% | 864 |
| Sep 8, 2026 | 64.50 | 64.50 | 61.00 | 61.00 | 61.00 | -5.43% | 2,032 |
| Sep 7, 2026 | 61.10 | 65.06 | 61.10 | 64.50 | 64.50 | 1.22% | 2,292 |
| Sep 4, 2026 | 65.50 | 65.56 | 63.27 | 63.72 | 63.72 | -2.87% | 1,933 |
| Sep 3, 2026 | 65.01 | 65.60 | 63.90 | 65.60 | 65.60 | 0.63% | 2,250 |
| Sep 2, 2026 | 66.02 | 66.02 | 65.00 | 65.19 | 65.19 | 0.90% | 201 |
| Sep 1, 2026 | 64.55 | 66.28 | 64.55 | 64.61 | 64.61 | 0.09% | 145 |
| Aug 31, 2026 | 66.71 | 66.71 | 64.03 | 64.55 | 64.55 | -3.71% | 1,099 |
| Aug 28, 2026 | 67.28 | 67.95 | 66.81 | 67.04 | 67.04 | -1.41% | 375 |
| Aug 27, 2026 | 69.60 | 69.60 | 68.00 | 68.00 | 68.00 | - | 46 |
| Aug 26, 2026 | 68.02 | 69.99 | 67.92 | 68.00 | 68.00 | -1.45% | 181 |
| Aug 25, 2026 | 69.70 | 69.70 | 68.55 | 69.00 | 69.00 | -1.22% | 108 |
| Aug 24, 2026 | 71.35 | 71.35 | 68.45 | 69.85 | 69.85 | -2.10% | 283 |
| Aug 21, 2026 | 71.75 | 72.10 | 69.50 | 71.35 | 71.35 | 2.71% | 62 |
| Aug 20, 2026 | 70.21 | 71.35 | 68.20 | 69.47 | 69.47 | -1.05% | 733 |
| Aug 19, 2026 | 69.00 | 70.21 | 69.00 | 70.21 | 70.21 | - | 50 |
| Aug 18, 2026 | 66.50 | 71.00 | 66.50 | 70.21 | 70.21 | -0.65% | 172 |
| Aug 17, 2026 | 77.95 | 77.95 | 68.97 | 70.67 | 70.67 | -1.17% | 741 |
| Aug 14, 2026 | 71.00 | 72.74 | 70.00 | 71.51 | 71.51 | 5.21% | 6,773 |
| Aug 13, 2026 | 68.80 | 69.84 | 67.97 | 67.97 | 67.97 | -1.49% | 1,132 |
| Aug 12, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 190 |
| Aug 11, 2026 | 68.00 | 71.00 | 68.00 | 69.00 | 69.00 | -2.09% | 277 |
| Aug 10, 2026 | 70.79 | 71.00 | 67.36 | 70.47 | 70.47 | 0.97% | 1,074 |
| Aug 7, 2026 | 69.57 | 71.75 | 69.10 | 69.79 | 69.79 | 0.32% | 1,027 |
| Aug 6, 2026 | 69.00 | 70.29 | 69.00 | 69.57 | 69.57 | -1.57% | 590 |
| Aug 5, 2026 | 70.78 | 71.00 | 70.38 | 70.68 | 70.68 | -0.14% | 549 |
| Aug 4, 2026 | 66.15 | 71.36 | 66.15 | 70.78 | 70.78 | 1.20% | 4,118 |
| Aug 3, 2026 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 5.63% | 10 |
| Jul 31, 2026 | 68.15 | 68.15 | 66.21 | 66.21 | 66.21 | -0.50% | 694 |
| Jul 30, 2026 | 69.50 | 69.50 | 66.46 | 66.54 | 66.54 | -3.17% | 565 |
| Jul 29, 2026 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | 4.00% | 1 |
| Jul 28, 2026 | 66.98 | 68.80 | 65.95 | 66.08 | 66.08 | -1.26% | 1,040 |
| Jul 27, 2026 | 69.00 | 69.00 | 66.02 | 66.92 | 66.92 | -0.31% | 746 |
| Jul 24, 2026 | 67.65 | 67.85 | 66.80 | 67.13 | 67.13 | 1.56% | 79 |
| Jul 23, 2026 | 68.00 | 68.05 | 65.89 | 66.10 | 66.10 | -5.14% | 837 |
| Jul 22, 2026 | 67.99 | 69.68 | 67.99 | 69.68 | 69.68 | 2.91% | 21 |
| Jul 21, 2026 | 66.42 | 67.71 | 66.42 | 67.71 | 67.71 | 1.94% | 82 |
| Jul 20, 2026 | 67.50 | 69.50 | 66.06 | 66.42 | 66.42 | -1.60% | 161 |
| Jul 17, 2026 | 75.00 | 75.00 | 66.28 | 67.50 | 67.50 | 0.93% | 1,190 |