NSE:SAKHTISUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	18.45	18.45	16.50	17.53	-	-3.31%	202,644
Jun 18, 2026	18.01	18.45	18.01	18.13	18.13	-	40,721
Jun 17, 2026	18.18	18.50	18.00	18.13	18.13	-0.28%	62,237
Jun 16, 2026	18.53	18.53	18.08	18.18	18.18	-0.33%	39,174
Jun 15, 2026	18.00	18.94	17.77	18.24	18.24	3.34%	273,335
Jun 12, 2026	17.62	17.79	17.25	17.65	17.65	0.17%	75,007
Jun 11, 2026	17.47	17.87	17.22	17.62	17.62	1.85%	98,555
Jun 10, 2026	17.66	17.78	17.18	17.30	17.30	-1.37%	57,635
Jun 9, 2026	17.73	17.73	17.30	17.54	17.54	0.69%	66,790
Jun 8, 2026	17.69	17.99	17.40	17.42	17.42	-1.58%	119,091
Jun 5, 2026	17.74	17.91	17.50	17.70	17.70	1.72%	60,768
Jun 4, 2026	17.40	17.56	17.25	17.40	17.40	0.69%	95,422
Jun 3, 2026	17.75	17.76	16.66	17.28	17.28	-3.52%	189,551
Jun 2, 2026	18.15	18.15	17.61	17.91	17.91	0.22%	51,122
Jun 1, 2026	17.50	18.30	17.46	17.87	17.87	2.23%	79,795
May 29, 2026	18.25	18.25	17.25	17.48	17.48	-4.01%	195,071
May 27, 2026	18.39	18.40	18.19	18.21	18.21	0.33%	48,637
May 26, 2026	18.48	18.90	18.04	18.15	18.15	1.06%	142,484
May 25, 2026	17.60	18.15	17.60	17.96	17.96	1.99%	58,077
May 22, 2026	17.84	17.89	17.52	17.61	17.61	-1.29%	45,922
May 21, 2026	17.98	18.14	17.70	17.84	17.84	1.59%	49,560
May 20, 2026	17.69	18.99	16.65	17.56	17.56	-0.73%	311,623
May 19, 2026	16.90	18.00	16.90	17.69	17.69	2.91%	99,272
May 18, 2026	17.56	17.60	17.00	17.19	17.19	-2.11%	63,895
May 15, 2026	18.50	18.50	17.50	17.56	17.56	-2.50%	93,839
May 14, 2026	18.00	18.10	17.59	18.01	18.01	-1.58%	163,878
May 13, 2026	18.68	18.68	18.12	18.30	18.30	1.78%	70,237
May 12, 2026	18.99	19.37	17.94	17.98	17.98	-4.26%	115,316
May 11, 2026	18.77	19.00	18.32	18.78	18.78	0.54%	73,187
May 8, 2026	19.60	19.60	18.50	18.68	18.68	-3.46%	151,324
May 7, 2026	19.58	19.65	19.20	19.35	19.35	-0.41%	52,851
May 6, 2026	20.18	20.46	19.20	19.43	19.43	-1.77%	199,699
May 5, 2026	19.73	20.45	19.25	19.78	19.78	1.44%	196,923
May 4, 2026	19.69	19.99	19.25	19.50	19.50	-0.51%	78,544
Apr 30, 2026	18.74	20.20	18.29	19.60	19.60	6.29%	699,831
Apr 29, 2026	18.31	18.64	18.11	18.44	18.44	2.50%	62,279
Apr 28, 2026	18.17	18.49	17.82	17.99	17.99	-0.99%	56,127
Apr 27, 2026	18.11	18.43	18.10	18.17	18.17	0.33%	54,079
Apr 24, 2026	18.67	19.14	17.80	18.11	18.11	-3.00%	125,343
Apr 23, 2026	18.50	19.31	18.50	18.67	18.67	1.03%	230,677
Apr 22, 2026	18.21	18.64	18.15	18.48	18.48	1.54%	155,742
Apr 21, 2026	18.49	18.60	18.05	18.20	18.20	-	100,059
Apr 20, 2026	18.68	18.68	17.90	18.20	18.20	-0.82%	103,605
Apr 17, 2026	18.50	18.70	18.00	18.35	18.35	0.71%	174,789
Apr 16, 2026	18.50	18.50	18.09	18.22	18.22	-2.25%	134,729
Apr 15, 2026	18.68	18.95	18.12	18.64	18.64	0.32%	259,563
Apr 13, 2026	16.64	19.25	16.52	18.58	18.58	11.66%	750,639
Apr 10, 2026	16.69	16.89	15.00	16.64	16.64	1.28%	205,371
Apr 9, 2026	16.45	16.71	16.20	16.43	16.43	0.92%	95,339
Apr 8, 2026	16.40	16.45	15.61	16.28	16.28	2.33%	142,776