NSE:SAKHTISUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	15.73	16.34	15.50	15.91	15.91	1.53%	200,997
Apr 6, 2026	14.62	15.74	14.42	15.67	15.67	8.97%	428,026
Apr 2, 2026	14.50	14.50	14.00	14.38	14.38	-0.90%	135,180
Apr 1, 2026	14.52	14.71	14.46	14.51	14.51	2.26%	113,062
Mar 30, 2026	13.84	14.77	13.61	14.19	14.19	0.21%	538,299
Mar 27, 2026	14.90	14.90	14.05	14.16	14.16	-2.28%	625,504
Mar 25, 2026	14.50	14.82	14.31	14.49	14.49	0.62%	306,085
Mar 24, 2026	14.78	14.78	13.92	14.40	14.40	4.12%	144,167
Mar 23, 2026	14.71	14.71	13.52	13.83	13.83	-6.17%	123,490
Mar 20, 2026	14.55	15.15	14.44	14.74	14.74	3.29%	258,831
Mar 19, 2026	14.50	14.56	14.10	14.27	14.27	-1.59%	117,807
Mar 18, 2026	14.05	14.66	14.05	14.50	14.50	3.06%	130,331
Mar 17, 2026	13.92	14.37	13.92	14.07	14.07	1.22%	95,210
Mar 16, 2026	14.72	15.39	13.62	13.90	13.90	-5.57%	211,566
Mar 13, 2026	15.17	15.46	14.65	14.72	14.72	-2.97%	100,296
Mar 12, 2026	15.49	15.50	14.95	15.17	15.17	-0.07%	191,343
Mar 11, 2026	15.13	15.68	15.11	15.18	15.18	-0.13%	100,266
Mar 10, 2026	15.57	15.65	14.70	15.20	15.20	-1.94%	778,811
Mar 9, 2026	16.20	16.23	15.05	15.50	15.50	-4.79%	985,028