Sarthak Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	63.51	63.51	56.65	57.35	57.35	-9.70%	2,601
Mar 27, 2026	64.30	65.00	62.50	63.51	63.51	-3.57%	1,767
Mar 25, 2026	68.80	69.38	65.00	65.86	65.86	2.79%	2,613
Mar 24, 2026	68.37	71.79	64.00	64.07	64.07	-0.20%	1,464
Mar 23, 2026	65.50	66.10	64.00	64.20	64.20	-1.98%	3,325
Mar 20, 2026	67.20	67.20	65.08	65.50	65.50	-2.24%	2,682
Mar 19, 2026	68.60	68.60	67.00	67.00	67.00	-2.97%	1,944
Mar 18, 2026	68.02	69.19	68.02	69.05	69.05	4.45%	572
Mar 17, 2026	68.00	68.00	66.02	66.11	66.11	-1.02%	666
Mar 16, 2026	65.98	66.79	64.28	66.79	66.79	0.75%	1,860
Mar 13, 2026	68.50	68.55	66.15	66.29	66.29	-3.51%	792
Mar 12, 2026	69.00	69.00	67.23	68.70	68.70	-1.52%	1,475
Mar 11, 2026	68.50	71.45	68.50	69.76	69.76	0.72%	1,022
Mar 10, 2026	71.01	71.01	68.00	69.26	69.26	2.30%	1,107