Sastasundar Ventures Limited (NSE:SASTASUNDR)
India · Delayed Price · Currency is INR 285.00
-2.00 (-0.70%)
Feb 19, 2026, 3:29 PM IST
Sastasundar Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 293.20 | 293.20 | 286.50 | 287.00 | 287.00 | -1.32% | 27,971 |
| Feb 17, 2026 | 296.35 | 298.50 | 288.35 | 290.85 | 290.85 | -2.12% | 182,135 |
| Feb 16, 2026 | 294.65 | 301.00 | 289.85 | 297.15 | 297.15 | 0.63% | 158,472 |
| Feb 13, 2026 | 295.50 | 298.05 | 291.00 | 295.30 | 295.30 | -0.03% | 6,454 |
| Feb 12, 2026 | 295.15 | 297.00 | 292.50 | 295.40 | 295.40 | 0.31% | 2,206 |
| Feb 11, 2026 | 291.65 | 304.20 | 291.65 | 294.50 | 294.50 | 0.98% | 19,479 |
| Feb 10, 2026 | 301.30 | 301.30 | 290.00 | 291.65 | 291.65 | -2.67% | 14,240 |
| Feb 9, 2026 | 304.80 | 307.85 | 295.00 | 299.65 | 299.65 | 0.47% | 10,325 |
| Feb 6, 2026 | 300.05 | 301.45 | 296.95 | 298.25 | 298.25 | -0.48% | 1,687 |
| Feb 5, 2026 | 293.60 | 304.95 | 290.00 | 299.70 | 299.70 | 2.08% | 16,546 |
| Feb 4, 2026 | 296.90 | 298.00 | 290.35 | 293.60 | 293.60 | -1.23% | 5,192 |
| Feb 3, 2026 | 294.30 | 311.45 | 293.00 | 297.25 | 297.25 | 1.82% | 4,269 |
| Feb 2, 2026 | 292.80 | 296.80 | 290.55 | 291.95 | 291.95 | 0.33% | 2,130 |
| Feb 1, 2026 | 297.75 | 299.35 | 290.00 | 291.00 | 291.00 | -1.99% | 3,766 |
| Jan 30, 2026 | 293.50 | 300.15 | 290.65 | 296.90 | 296.90 | 1.68% | 5,304 |
| Jan 29, 2026 | 304.80 | 304.80 | 289.95 | 292.00 | 292.00 | -3.04% | 14,530 |
| Jan 28, 2026 | 293.85 | 302.60 | 293.85 | 301.15 | 301.15 | 3.29% | 2,872 |
| Jan 27, 2026 | 295.60 | 302.30 | 290.00 | 291.55 | 291.55 | -2.75% | 9,335 |
| Jan 23, 2026 | 299.30 | 302.80 | 296.60 | 299.80 | 299.80 | 0.99% | 5,599 |
| Jan 22, 2026 | 298.80 | 303.00 | 293.35 | 296.85 | 296.85 | -0.32% | 11,688 |
| Jan 21, 2026 | 297.00 | 306.35 | 294.50 | 297.80 | 297.80 | -1.94% | 24,968 |
| Jan 20, 2026 | 312.75 | 316.00 | 300.50 | 303.70 | 303.70 | -3.95% | 10,106 |
| Jan 19, 2026 | 320.00 | 320.00 | 305.55 | 316.20 | 316.20 | -0.52% | 17,819 |
| Jan 16, 2026 | 324.40 | 333.90 | 306.35 | 317.85 | 317.85 | -1.33% | 77,590 |
| Jan 14, 2026 | 334.20 | 340.00 | 320.00 | 322.15 | 322.15 | -2.36% | 29,415 |
| Jan 13, 2026 | 326.15 | 363.00 | 322.00 | 329.95 | 329.95 | 1.68% | 126,510 |
| Jan 12, 2026 | 316.00 | 325.00 | 315.80 | 324.50 | 324.50 | 1.14% | 17,965 |
| Jan 9, 2026 | 317.25 | 326.00 | 315.00 | 320.85 | 320.85 | -0.19% | 10,084 |
| Jan 8, 2026 | 323.20 | 329.00 | 315.00 | 321.45 | 321.45 | 0.28% | 27,292 |
| Jan 7, 2026 | 321.40 | 328.00 | 315.00 | 320.55 | 320.55 | 0.58% | 23,799 |
| Jan 6, 2026 | 318.30 | 322.00 | 310.00 | 318.70 | 318.70 | -0.27% | 11,588 |
| Jan 5, 2026 | 318.00 | 321.70 | 311.90 | 319.55 | 319.55 | 1.20% | 26,453 |
| Jan 2, 2026 | 296.60 | 319.05 | 296.60 | 315.75 | 315.75 | 7.07% | 19,726 |
| Jan 1, 2026 | 298.25 | 299.50 | 294.00 | 294.90 | 294.90 | -0.07% | 3,421 |
| Dec 31, 2025 | 303.10 | 303.10 | 293.55 | 295.10 | 295.10 | -1.62% | 6,764 |
| Dec 30, 2025 | 301.80 | 302.45 | 298.70 | 299.95 | 299.95 | -0.37% | 1,772 |
| Dec 29, 2025 | 301.25 | 304.25 | 298.90 | 301.05 | 301.05 | -0.07% | 6,824 |
| Dec 26, 2025 | 304.30 | 304.30 | 301.00 | 301.25 | 301.25 | -0.28% | 3,932 |
| Dec 24, 2025 | 308.00 | 308.15 | 301.50 | 302.10 | 302.10 | -1.42% | 5,569 |
| Dec 23, 2025 | 299.30 | 311.80 | 299.30 | 306.45 | 306.45 | 1.62% | 9,125 |
| Dec 22, 2025 | 301.85 | 304.25 | 301.05 | 301.55 | 301.55 | -0.76% | 6,461 |
| Dec 19, 2025 | 305.20 | 307.10 | 301.00 | 303.85 | 303.85 | - | 2,568 |
| Dec 18, 2025 | 302.95 | 307.00 | 301.00 | 303.85 | 303.85 | 0.68% | 5,603 |
| Dec 17, 2025 | 303.55 | 304.00 | 301.00 | 301.80 | 301.80 | -0.20% | 2,007 |
| Dec 16, 2025 | 301.00 | 305.60 | 301.00 | 302.40 | 302.40 | -0.10% | 2,157 |
| Dec 15, 2025 | 302.25 | 305.65 | 299.45 | 302.70 | 302.70 | 0.60% | 6,211 |
| Dec 12, 2025 | 301.65 | 305.60 | 300.00 | 300.90 | 300.90 | -0.23% | 4,700 |
| Dec 11, 2025 | 302.25 | 307.00 | 300.70 | 301.60 | 301.60 | -0.56% | 8,001 |
| Dec 10, 2025 | 309.25 | 311.00 | 300.65 | 303.30 | 303.30 | -0.95% | 7,064 |
| Dec 9, 2025 | 306.00 | 310.45 | 293.30 | 306.20 | 306.20 | -0.62% | 48,294 |