NSE:SAKHTISUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	17.80	20.45	17.56	18.99	18.99	6.93%	827,810
Nov 9, 2026	17.70	19.00	17.10	17.76	17.76	3.02%	211,204
Nov 8, 2026	17.00	17.37	17.00	17.24	17.24	2.38%	22,190
Nov 6, 2026	17.07	17.18	16.46	16.84	16.84	-1.35%	73,522
Nov 5, 2026	17.29	17.55	17.02	17.07	17.07	0.83%	116,714
Nov 4, 2026	16.50	17.25	16.37	16.93	16.93	2.92%	77,448
Nov 3, 2026	16.35	16.98	16.35	16.45	16.45	0.61%	90,647
Nov 2, 2026	16.15	16.50	16.15	16.35	16.35	1.30%	62,572
Oct 30, 2026	16.78	16.82	16.07	16.14	16.14	-4.10%	117,562
Oct 29, 2026	16.89	17.14	16.59	16.83	16.83	0.60%	121,563
Oct 28, 2026	17.00	17.40	16.60	16.73	16.73	-3.07%	58,446
Oct 27, 2026	17.00	17.49	16.78	17.26	17.26	2.74%	48,303
Oct 26, 2026	16.42	17.00	16.42	16.80	16.80	0.24%	54,353
Oct 23, 2026	16.95	17.02	16.21	16.76	16.76	-1.53%	124,271
Oct 22, 2026	17.74	17.78	16.95	17.02	17.02	-2.69%	86,050
Oct 21, 2026	18.00	18.10	17.11	17.49	17.49	-3.74%	112,703
Oct 19, 2026	18.49	18.49	17.90	18.17	18.17	-2.47%	92,429
Oct 16, 2026	18.75	18.95	18.51	18.63	18.63	0.76%	93,063
Oct 15, 2026	19.35	19.35	18.40	18.49	18.49	-2.22%	217,883
Oct 14, 2026	18.85	19.97	18.66	18.91	18.91	0.32%	288,012
Oct 13, 2026	18.78	18.98	18.60	18.85	18.85	1.67%	101,689
Oct 12, 2026	18.11	19.10	17.95	18.54	18.54	2.37%	243,554
Oct 9, 2026	18.15	18.39	17.91	18.11	18.11	1.29%	57,881
Oct 8, 2026	18.75	19.00	17.75	17.88	17.88	-4.03%	111,995
Oct 7, 2026	18.98	19.30	18.52	18.63	18.63	-1.32%	147,331
Oct 6, 2026	18.07	19.35	18.06	18.88	18.88	6.07%	290,628
Oct 5, 2026	17.51	18.35	17.50	17.80	17.80	1.25%	106,089
Oct 1, 2026	18.10	18.35	17.36	17.58	17.58	-2.39%	87,103
Sep 30, 2026	18.45	18.48	18.00	18.01	18.01	-0.55%	79,469
Sep 29, 2026	18.75	18.75	17.86	18.11	18.11	-1.68%	85,154
Sep 28, 2026	19.00	19.75	18.32	18.42	18.42	-3.05%	253,816
Sep 25, 2026	17.96	19.70	17.96	19.00	19.00	5.79%	624,810
Sep 24, 2026	18.20	18.23	17.86	17.96	17.96	-1.48%	79,745
Sep 23, 2026	18.30	18.95	18.10	18.23	18.23	-0.38%	228,906
Sep 22, 2026	18.55	18.80	18.21	18.30	18.30	0.49%	86,231
Sep 21, 2026	18.12	18.53	18.10	18.21	18.21	-0.87%	138,837
Sep 18, 2026	18.50	18.89	17.84	18.37	18.37	-0.38%	134,585
Sep 17, 2026	18.53	18.90	18.31	18.44	18.44	-0.49%	64,020
Sep 16, 2026	19.38	19.38	18.31	18.53	18.53	-2.22%	116,936
Sep 15, 2026	19.90	20.22	18.90	18.95	18.95	-4.77%	135,785
Sep 11, 2026	19.19	21.55	19.05	19.90	19.90	3.70%	421,371
Sep 10, 2026	19.55	19.88	19.11	19.19	19.19	-1.84%	60,402
Sep 9, 2026	19.81	19.92	19.20	19.55	19.55	-1.91%	96,334
Sep 8, 2026	19.88	20.24	19.65	19.93	19.93	-0.15%	106,321
Sep 7, 2026	19.83	20.80	19.80	19.96	19.96	0.91%	333,634
Sep 4, 2026	20.35	20.40	19.61	19.78	19.78	-2.80%	175,324
Sep 3, 2026	20.37	20.90	20.26	20.35	20.35	-0.10%	242,541
Sep 2, 2026	20.50	20.99	20.10	20.37	20.37	-0.15%	176,853
Sep 1, 2026	21.18	21.18	20.32	20.40	20.40	-3.77%	175,353
Aug 31, 2026	21.00	21.90	20.18	21.20	21.20	2.37%	593,948