Sarthak Metals Limited (BOM:540393)
India · Delayed Price · Currency is INR 73.85
+1.90 (2.64%)
At close: May 6, 2026
Sarthak Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 70.85 | 70.85 | 67.70 | 67.70 | 67.70 | -4.45% | 71 |
| Mar 6, 2026 | 70.85 | 70.85 | 70.82 | 70.85 | 70.85 | -1.46% | 229 |
| Mar 5, 2026 | 75.01 | 76.74 | 70.98 | 71.90 | 71.90 | -2.23% | 1,906 |
| Mar 4, 2026 | 74.96 | 75.14 | 73.10 | 73.54 | 73.54 | 17.44% | 4,112 |
| Mar 2, 2026 | 64.68 | 66.50 | 62.62 | 62.62 | 62.62 | -10.54% | 100 |
| Feb 27, 2026 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | -0.78% | 276 |
| Feb 26, 2026 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | -2.01% | 75 |
| Feb 25, 2026 | 70.57 | 72.40 | 69.70 | 72.00 | 72.00 | 1.41% | 1,560 |
| Feb 24, 2026 | 71.00 | 72.44 | 71.00 | 71.00 | 71.00 | -2.12% | 645 |
| Feb 23, 2026 | 70.85 | 73.00 | 70.85 | 72.54 | 72.54 | 2.39% | 628 |
| Feb 20, 2026 | 72.91 | 72.91 | 70.15 | 70.85 | 70.85 | -2.83% | 489 |
| Feb 19, 2026 | 71.75 | 72.91 | 70.34 | 72.91 | 72.91 | 1.62% | 331 |
| Feb 18, 2026 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -1.54% | 25 |
| Feb 17, 2026 | 73.25 | 73.45 | 70.00 | 72.87 | 72.87 | -0.30% | 193 |