Skip to main content
logo
Sakthi Sugars Limited (NSE:SAKHTISUG)
India flag India · Delayed Price · Currency is INR
15.68
+1.30 (9.04%)
Apr 6, 2026, 3:29 PM IST

NSE:SAKHTISUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 202614.6215.7414.4215.6715.678.97%428,026
Apr 2, 202614.5014.5014.0014.3814.38-0.90%135,180
Apr 1, 202614.5214.7114.4614.5114.512.26%113,062
Mar 30, 202613.8414.7713.6114.1914.190.21%538,299
Mar 27, 202614.9014.9014.0514.1614.16-2.28%625,504
Mar 25, 202614.5014.8214.3114.4914.490.62%306,085
Mar 24, 202614.7814.7813.9214.4014.404.12%144,167
Mar 23, 202614.7114.7113.5213.8313.83-6.17%123,490
Mar 20, 202614.5515.1514.4414.7414.743.29%258,831
Mar 19, 202614.5014.5614.1014.2714.27-1.59%117,807
Mar 18, 202614.0514.6614.0514.5014.503.06%130,331
Mar 17, 202613.9214.3713.9214.0714.071.22%95,210
Mar 16, 202614.7215.3913.6213.9013.90-5.57%211,566
Mar 13, 202615.1715.4614.6514.7214.72-2.97%100,296
Mar 12, 202615.4915.5014.9515.1715.17-0.07%191,343
Mar 11, 202615.1315.6815.1115.1815.18-0.13%100,266
Mar 10, 202615.5715.6514.7015.2015.20-1.94%778,811
Mar 9, 202616.2016.2315.0515.5015.50-4.79%985,028
Mar 6, 202616.5216.9516.1016.2816.28-2.92%55,088
Mar 5, 202617.3817.4016.5216.7716.77-0.47%98,082
Mar 4, 202615.7517.4814.1116.8516.856.65%395,932
Mar 2, 202615.0316.1215.0315.8015.80-1.37%145,766
Feb 27, 202615.9016.2715.6016.0216.021.71%104,097
Feb 26, 202615.5316.1915.5215.7515.751.42%138,337
Feb 25, 202615.9015.9515.5015.5315.53-0.45%54,833
Feb 24, 202616.7616.7615.2115.6015.60-5.05%122,323
Feb 23, 202616.8017.1516.3016.4316.43-1.50%65,682
Feb 20, 202616.6316.9916.4416.6816.68-33,925
Feb 19, 202617.0617.2516.5916.6816.68-2.23%68,290
Feb 18, 202617.0817.7517.0517.0617.06-0.12%28,259
Feb 17, 202617.0217.3517.0017.0817.080.35%55,421
Feb 16, 202617.1817.9516.9017.0217.02-0.93%95,242
Feb 13, 202617.0017.6617.0017.1817.18-3.10%62,111
Feb 12, 202617.9118.2517.6317.7317.73-1.01%58,111
Feb 11, 202618.2918.2917.7017.9117.91-0.56%45,848
Feb 10, 202617.4018.2517.4018.0118.013.51%126,014
Feb 9, 202617.6017.7917.1017.4017.400.35%88,080
Feb 6, 202617.6017.6017.2017.3417.34-26,779
Feb 5, 202617.8017.8017.3017.3417.34-2.58%47,315
Feb 4, 202617.3017.8517.3017.8017.802.83%113,818
Feb 3, 202617.2517.7516.9917.3117.312.18%133,863
Feb 2, 202617.7117.7116.6316.9416.94-4.35%104,286
Feb 1, 202617.1017.9917.1017.7117.711.72%71,406
Jan 30, 202617.3417.6016.6517.4117.411.40%75,407
Jan 29, 202617.3517.3516.9917.1717.17-1.04%70,129
Jan 28, 202617.1717.9817.0617.3517.351.28%58,428
Jan 27, 202617.2317.9517.0617.1317.13-0.58%48,176
Jan 23, 202618.2818.2817.2017.2317.23-2.38%43,927
Jan 22, 202618.3818.3817.0017.6517.656.13%89,770
Jan 21, 202616.8417.5716.5016.6316.63-1.13%79,979