Skip to main content
logo
Sakthi Sugars Limited (NSE:SAKHTISUG)
India flag India · Delayed Price · Currency is INR
22.85
-0.29 (-1.25%)
Aug 7, 2025, 3:29 PM IST

Sage Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202523.3223.3523.0223.1423.14-0.77%39,362
Aug 5, 202523.6023.8823.1023.3223.32-0.51%36,340
Aug 4, 202523.2523.6723.2523.4423.440.04%49,102
Aug 1, 202523.9924.1023.2923.4323.43-2.13%61,581
Jul 31, 202523.8924.2023.7423.9423.94-0.42%48,961
Jul 30, 202524.5524.9523.8524.0424.04-1.88%97,700
Jul 29, 202523.5324.8023.5324.5024.502.42%51,467
Jul 28, 202524.6224.6223.7723.9223.92-2.41%86,308
Jul 25, 202525.0025.0024.2124.5124.51-1.41%56,723
Jul 24, 202524.9025.1824.8024.8624.860.04%44,567
Jul 23, 202525.1525.3424.7724.8524.85-0.92%66,878
Jul 22, 202525.1025.7524.9025.0825.08-1.42%67,685
Jul 21, 202525.3525.8525.0625.4425.440.39%102,061
Jul 18, 202525.6526.2425.0325.3425.34-0.31%69,462
Jul 17, 202525.9526.0925.1525.4225.42-1.13%129,136
Jul 16, 202525.5725.9525.4525.7125.710.55%111,331
Jul 15, 202525.6525.8624.9925.5725.571.19%136,485
Jul 14, 202525.6225.8425.2125.2725.27-0.75%79,309
Jul 11, 202525.7226.0425.4225.4625.46-0.82%105,691
Jul 10, 202526.2726.4125.6125.6725.67-1.50%123,147
Jul 9, 202526.7826.7825.8526.0626.06-1.85%153,364
Jul 8, 202525.7327.4125.5726.5526.553.19%433,048
Jul 7, 202525.1026.3024.8825.7325.732.51%342,092
Jul 4, 202525.0825.5124.7525.1025.10-0.28%137,829
Jul 3, 202525.5725.7625.1025.1725.17-1.56%119,682
Jul 2, 202525.0125.9524.9025.5725.571.43%257,813
Jul 1, 202525.3125.9425.0825.2125.21-0.40%165,236
Jun 30, 202525.6925.9325.1125.3125.31-0.82%126,482
Jun 27, 202525.1025.9424.8825.5225.522.37%231,068
Jun 26, 202525.7825.7824.7624.9324.93-1.15%190,817
Jun 25, 202524.7025.4224.7025.2225.222.19%152,115
Jun 24, 202524.7525.1524.5024.6824.681.69%95,135
Jun 23, 202524.0024.4523.7324.2724.270.46%130,306
Jun 20, 202524.2224.7523.7024.1624.16-1.15%377,995
Jun 19, 202525.4825.6624.2624.4424.44-3.44%133,168
Jun 18, 202525.7526.1425.0625.3125.31-1.29%145,129
Jun 17, 202526.4926.7925.1625.6425.64-2.69%121,448
Jun 16, 202526.2526.5425.5026.3526.35-0.64%156,974
Jun 13, 202526.7027.0826.2526.5226.52-2.18%186,022
Jun 12, 202528.5028.5027.0027.1127.11-3.28%187,310
Jun 11, 202527.6828.5027.3228.0328.032.45%372,699
Jun 10, 202526.7828.1026.3727.3627.363.68%659,863
Jun 9, 202526.3026.9426.2326.3926.390.34%202,771
Jun 6, 202526.1626.7826.0026.3026.300.54%142,876
Jun 5, 202526.0226.9926.0226.1626.16-174,753
Jun 4, 202526.1526.6726.0526.1626.160.04%125,787
Jun 3, 202526.7927.1426.0626.1526.15-1.91%132,359
Jun 2, 202526.0027.5025.7626.6626.663.33%166,561
May 30, 202526.5726.5725.5025.8025.80-1.79%91,670
May 29, 202526.2126.7425.7426.2726.270.31%185,673