Skip to main content
logo
Sakthi Sugars Limited (NSE:SAKHTISUG)
India flag India · Delayed Price · Currency is INR
17.05
-0.43 (-2.46%)
Jul 22, 2026, 3:29 PM IST

NSE:SAKHTISUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202617.3917.4517.0517.1017.10-2.17%65,643
Jul 21, 202617.1017.5816.8017.4817.483.49%189,255
Jul 20, 202617.1017.1016.8216.8916.89-0.65%54,679
Jul 17, 202617.1917.4316.8417.0017.000.18%162,039
Jul 16, 202616.8017.1116.8016.9716.971.13%34,572
Jul 15, 202617.2617.2916.6016.7816.78-2.33%45,646
Jul 14, 202616.7917.4916.6017.1817.183.06%124,781
Jul 13, 202617.2017.2016.3016.6716.67-0.54%92,614
Jul 10, 202616.9616.9616.6116.7616.760.84%27,618
Jul 9, 202616.5516.7216.5016.6216.620.97%59,054
Jul 8, 202616.9517.1916.3516.4616.46-2.89%93,063
Jul 7, 202617.3917.3916.9016.9516.95-1.34%25,120
Jul 6, 202617.2917.5017.0317.1817.181.00%68,271
Jul 3, 202617.1017.3016.9117.0117.01-0.53%80,791
Jul 2, 202617.0017.2516.9017.1017.100.71%52,648
Jul 1, 202617.1917.3416.7516.9816.980.06%70,348
Jun 30, 202616.6117.4016.5216.9716.972.04%64,114
Jun 29, 202616.9317.4716.3016.6316.63-1.77%72,262
Jun 25, 202617.2017.4416.8616.9316.93-1.28%68,073
Jun 24, 202617.0917.3917.0917.1517.15-1.21%62,965
Jun 23, 202617.5017.5717.1917.3617.36-0.40%61,626
Jun 22, 202617.7917.7917.3417.4317.43-0.57%58,540
Jun 19, 202618.4518.4516.5017.5317.53-3.31%231,839
Jun 18, 202618.0118.4518.0118.1318.13-40,721
Jun 17, 202618.1818.5018.0018.1318.13-0.28%62,237
Jun 16, 202618.5318.5318.0818.1818.18-0.33%39,174
Jun 15, 202618.0018.9417.7718.2418.243.34%273,335
Jun 12, 202617.6217.7917.2517.6517.650.17%75,007
Jun 11, 202617.4717.8717.2217.6217.621.85%98,555
Jun 10, 202617.6617.7817.1817.3017.30-1.37%57,635
Jun 9, 202617.7317.7317.3017.5417.540.69%66,790
Jun 8, 202617.6917.9917.4017.4217.42-1.58%119,091
Jun 5, 202617.7417.9117.5017.7017.701.72%60,768
Jun 4, 202617.4017.5617.2517.4017.400.69%95,422
Jun 3, 202617.7517.7616.6617.2817.28-3.52%189,551
Jun 2, 202618.1518.1517.6117.9117.910.22%51,122
Jun 1, 202617.5018.3017.4617.8717.872.23%79,795
May 29, 202618.2518.2517.2517.4817.48-4.01%195,071
May 27, 202618.3918.4018.1918.2118.210.33%48,637
May 26, 202618.4818.9018.0418.1518.151.06%142,484
May 25, 202617.6018.1517.6017.9617.961.99%58,077
May 22, 202617.8417.8917.5217.6117.61-1.29%45,922
May 21, 202617.9818.1417.7017.8417.841.59%49,560
May 20, 202617.6918.9916.6517.5617.56-0.73%311,623
May 19, 202616.9018.0016.9017.6917.692.91%99,272
May 18, 202617.5617.6017.0017.1917.19-2.11%63,895
May 15, 202618.5018.5017.5017.5617.56-2.50%93,839
May 14, 202618.0018.1017.5918.0118.01-1.58%163,878
May 13, 202618.6818.6818.1218.3018.301.78%70,237
May 12, 202618.9919.3717.9417.9817.98-4.26%115,316