Sakthi Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	17.08	17.75	17.05	17.05	-	-0.18%	28,339
Feb 17, 2026	17.02	17.35	17.00	17.08	17.08	0.35%	55,421
Feb 16, 2026	17.18	17.95	16.90	17.02	17.02	-0.93%	95,242
Feb 13, 2026	17.00	17.66	17.00	17.18	17.18	-3.10%	62,111
Feb 12, 2026	17.91	18.25	17.63	17.73	17.73	-1.01%	58,111
Feb 11, 2026	18.29	18.29	17.70	17.91	17.91	-0.56%	45,848
Feb 10, 2026	17.40	18.25	17.40	18.01	18.01	3.51%	126,014
Feb 9, 2026	17.60	17.79	17.10	17.40	17.40	0.35%	88,080
Feb 6, 2026	17.60	17.60	17.20	17.34	17.34	-	26,779
Feb 5, 2026	17.80	17.80	17.30	17.34	17.34	-2.58%	47,315
Feb 4, 2026	17.30	17.85	17.30	17.80	17.80	2.83%	113,818
Feb 3, 2026	17.25	17.75	16.99	17.31	17.31	2.18%	133,863
Feb 2, 2026	17.71	17.71	16.63	16.94	16.94	-4.35%	104,286
Feb 1, 2026	17.10	17.99	17.10	17.71	17.71	1.72%	71,406
Jan 30, 2026	17.34	17.60	16.65	17.41	17.41	1.40%	75,407
Jan 29, 2026	17.35	17.35	16.99	17.17	17.17	-1.04%	70,129
Jan 28, 2026	17.17	17.98	17.06	17.35	17.35	1.28%	58,428
Jan 27, 2026	17.23	17.95	17.06	17.13	17.13	-0.58%	48,176
Jan 23, 2026	18.28	18.28	17.20	17.23	17.23	-2.38%	43,927
Jan 22, 2026	18.38	18.38	17.00	17.65	17.65	6.13%	89,770
Jan 21, 2026	16.84	17.57	16.50	16.63	16.63	-1.13%	79,979
Jan 20, 2026	17.88	18.08	16.46	16.82	16.82	-5.93%	134,383
Jan 19, 2026	18.30	18.30	17.78	17.88	17.88	-2.40%	74,018
Jan 16, 2026	18.25	18.48	17.85	18.32	18.32	2.40%	57,206
Jan 14, 2026	18.10	18.23	17.69	17.89	17.89	0.06%	46,395
Jan 13, 2026	18.34	18.34	17.80	17.88	17.88	0.34%	123,034
Jan 12, 2026	18.20	18.49	17.69	17.82	17.82	-2.09%	104,645
Jan 9, 2026	18.70	18.96	18.00	18.20	18.20	-2.10%	96,169
Jan 8, 2026	18.91	19.28	18.45	18.59	18.59	-1.74%	118,512
Jan 7, 2026	19.36	19.36	18.81	18.92	18.92	0.05%	39,254
Jan 6, 2026	19.10	19.15	18.82	18.91	18.91	-0.68%	39,798
Jan 5, 2026	19.02	19.45	18.90	19.04	19.04	-1.81%	108,324
Jan 2, 2026	19.05	19.73	19.01	19.39	19.39	1.78%	71,253
Jan 1, 2026	19.60	19.60	19.00	19.05	19.05	-1.35%	50,254
Dec 31, 2025	19.27	19.55	19.05	19.31	19.31	0.21%	92,862
Dec 30, 2025	19.32	19.35	18.70	19.27	19.27	3.10%	80,971
Dec 29, 2025	18.97	19.35	18.62	18.69	18.69	-1.63%	65,696
Dec 26, 2025	19.09	19.38	18.82	19.00	19.00	-0.47%	97,593
Dec 24, 2025	19.69	19.69	19.01	19.09	19.09	-0.42%	53,351
Dec 23, 2025	19.16	19.38	19.01	19.17	19.17	-0.21%	61,558
Dec 22, 2025	19.25	19.54	19.10	19.21	19.21	0.89%	79,589
Dec 19, 2025	18.95	19.14	18.71	19.04	19.04	1.76%	72,531
Dec 18, 2025	18.70	18.95	18.20	18.71	18.71	0.05%	129,847
Dec 17, 2025	18.90	19.28	18.60	18.70	18.70	-2.20%	164,827
Dec 16, 2025	19.40	19.40	19.00	19.12	19.12	-0.88%	35,938
Dec 15, 2025	19.36	19.46	19.11	19.29	19.29	-0.36%	37,583
Dec 12, 2025	19.79	19.79	19.25	19.36	19.36	-1.07%	41,861
Dec 11, 2025	19.68	19.78	19.18	19.57	19.57	1.24%	97,936
Dec 10, 2025	19.00	19.93	19.00	19.33	19.33	1.95%	154,395
Dec 9, 2025	19.18	19.18	18.37	18.96	18.96	-0.11%	84,698