Skip to main content
logo
Sakthi Sugars Limited (NSE:SAKHTISUG)
India flag India · Delayed Price · Currency is INR
18.05
-0.18 (-0.99%)
Sep 24, 2026, 1:45 PM IST

NSE:SAKHTISUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202618.2018.2317.8917.94--1.59%60,345
Sep 23, 202618.3018.9518.1018.2318.23-0.38%228,906
Sep 22, 202618.5518.8018.2118.3018.300.49%86,231
Sep 21, 202618.1218.5318.1018.2118.21-0.87%138,837
Sep 18, 202618.5018.8917.8418.3718.37-0.38%134,585
Sep 17, 202618.5318.9018.3118.4418.44-0.49%64,020
Sep 16, 202619.3819.3818.3118.5318.53-2.22%116,936
Sep 15, 202619.9020.2218.9018.9518.95-4.77%135,785
Sep 11, 202619.1921.5519.0519.9019.903.70%421,371
Sep 10, 202619.5519.8819.1119.1919.19-1.84%60,402
Sep 9, 202619.8119.9219.2019.5519.55-1.91%96,334
Sep 8, 202619.8820.2419.6519.9319.93-0.15%106,321
Sep 7, 202619.8320.8019.8019.9619.960.91%333,634
Sep 4, 202620.3520.4019.6119.7819.78-2.80%175,324
Sep 3, 202620.3720.9020.2620.3520.35-0.10%242,541
Sep 2, 202620.5020.9920.1020.3720.37-0.15%176,853
Sep 1, 202621.1821.1820.3220.4020.40-3.77%175,353
Aug 31, 202621.0021.9020.1821.2021.202.37%593,948
Aug 28, 202619.9921.0019.7420.7120.714.91%424,178
Aug 27, 202620.9021.0519.5319.7419.74-4.96%345,589
Aug 26, 202621.5122.0520.7020.7720.77-4.42%361,090
Aug 25, 202622.0022.5721.0021.7321.73-2.99%522,797
Aug 24, 202621.5123.2921.5122.4022.406.01%1,956,094
Aug 21, 202622.0822.0820.7021.1321.13-2.94%936,153
Aug 20, 202619.7622.0619.7621.7721.7710.51%1,961,083
Aug 19, 202618.2221.0018.2219.7019.707.12%1,451,898
Aug 18, 202617.7518.7517.6518.3918.394.31%482,690
Aug 17, 202617.4717.7916.9017.6317.633.40%312,531
Aug 14, 202616.9017.6416.1117.0517.05-0.53%330,181
Aug 13, 202616.8017.8016.8017.1417.141.24%194,359
Aug 12, 202617.4017.4016.8016.9316.93-0.88%68,669
Aug 11, 202617.4217.5817.0317.0817.08-2.84%87,098
Aug 10, 202617.1617.8917.1617.5817.582.15%83,750
Aug 7, 202617.1017.5916.9617.2117.21-1.66%112,563
Aug 6, 202617.5517.7017.3917.5017.50-1.02%36,769
Aug 5, 202617.5218.0017.4717.6817.68-0.34%73,509
Aug 4, 202617.6018.0217.4417.7417.741.72%193,531
Aug 3, 202617.1517.5017.0017.4417.443.26%115,918
Jul 31, 202616.6016.9916.6016.8916.890.72%34,034
Jul 30, 202617.0517.0516.6716.7716.77-0.06%24,397
Jul 29, 202616.8617.1816.7116.7816.78-0.47%37,741
Jul 28, 202617.2817.3616.8016.8616.86-1.98%38,637
Jul 27, 202617.2017.4717.1417.2017.20-0.46%40,599
Jul 24, 202617.3917.3916.7817.2817.281.29%75,811
Jul 23, 202617.0517.1516.9417.0617.06-0.23%64,886
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