Sarthak Metals Limited (BOM:540393)
India · Delayed Price · Currency is INR 71.51
+3.54 (5.21%)
At close: Aug 14, 2026
Sarthak Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 67.80 | 68.65 | 66.00 | 66.88 | 66.88 | -1.36% | 1,930 |
| Jul 15, 2026 | 67.36 | 68.58 | 67.36 | 67.80 | 67.80 | -1.02% | 320 |
| Jul 14, 2026 | 68.48 | 70.00 | 68.40 | 68.50 | 68.50 | - | 799 |
| Jul 13, 2026 | 67.00 | 69.00 | 67.00 | 68.50 | 68.50 | 1.33% | 629 |
| Jul 10, 2026 | 68.65 | 68.80 | 67.60 | 67.60 | 67.60 | 0.15% | 970 |
| Jul 9, 2026 | 68.14 | 69.08 | 67.50 | 67.50 | 67.50 | -0.94% | 173 |
| Jul 8, 2026 | 69.00 | 69.00 | 66.95 | 68.14 | 68.14 | -1.49% | 2,201 |
| Jul 7, 2026 | 72.48 | 72.48 | 69.00 | 69.17 | 69.17 | 1.47% | 27 |
| Jul 6, 2026 | 71.01 | 71.01 | 68.17 | 68.17 | 68.17 | -4.00% | 35 |
| Jul 3, 2026 | 71.80 | 75.28 | 71.00 | 71.01 | 71.01 | -0.96% | 324 |
| Jul 2, 2026 | 71.01 | 71.70 | 71.01 | 71.70 | 71.70 | 2.09% | 52 |
| Jul 1, 2026 | 69.20 | 71.65 | 68.00 | 70.23 | 70.23 | 1.49% | 1,087 |
| Jun 30, 2026 | 69.35 | 70.45 | 67.87 | 69.20 | 69.20 | -0.22% | 424 |
| Jun 29, 2026 | 76.00 | 76.00 | 68.00 | 69.35 | 69.35 | -0.93% | 661 |
| Jun 25, 2026 | 71.09 | 71.09 | 68.10 | 70.00 | 70.00 | -1.27% | 571 |
| Jun 24, 2026 | 73.70 | 73.70 | 69.25 | 70.90 | 70.90 | -1.53% | 642 |
| Jun 23, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -0.88% | 744 |
| Jun 22, 2026 | 72.00 | 73.80 | 71.66 | 72.64 | 72.64 | 0.19% | 317 |
| Jun 19, 2026 | 72.00 | 72.50 | 71.11 | 72.50 | 72.50 | 1.12% | 2,010 |
| Jun 18, 2026 | 82.50 | 82.50 | 70.60 | 71.70 | 71.70 | 1.31% | 471 |
| Jun 17, 2026 | 72.00 | 72.90 | 70.69 | 70.77 | 70.77 | -1.71% | 2,994 |
| Jun 16, 2026 | 70.10 | 73.40 | 70.05 | 72.00 | 72.00 | 2.78% | 207 |
| 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 |