Sarthak Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	74.00	74.00	70.71	72.10	72.10	-0.95%	14,810
Feb 17, 2026	72.97	75.44	72.40	72.79	72.79	-0.25%	15,217
Feb 16, 2026	85.50	85.61	72.51	72.97	72.97	-15.38%	124,654
Feb 13, 2026	90.12	90.12	85.21	86.23	86.23	-4.32%	18,380
Feb 12, 2026	90.00	93.50	88.31	90.12	90.12	0.31%	51,325
Feb 11, 2026	81.68	94.94	81.01	89.84	89.84	12.75%	298,275
Feb 10, 2026	75.90	84.50	73.10	79.68	79.68	7.34%	61,845
Feb 9, 2026	74.57	76.45	73.70	74.23	74.23	0.05%	5,293
Feb 6, 2026	72.00	76.70	72.00	74.19	74.19	3.14%	7,465
Feb 5, 2026	76.99	78.00	71.25	71.93	71.93	-3.46%	11,174
Feb 4, 2026	73.99	76.07	73.00	74.51	74.51	1.98%	8,353
Feb 3, 2026	71.10	74.98	70.00	73.06	73.06	7.06%	13,592
Feb 2, 2026	69.61	71.12	67.30	68.24	68.24	-3.26%	3,557
Feb 1, 2026	70.45	73.54	67.21	70.54	70.54	2.23%	11,249
Jan 30, 2026	68.96	70.25	67.03	69.00	69.00	0.06%	10,730
Jan 29, 2026	67.00	71.59	67.00	68.96	68.96	1.68%	21,790
Jan 28, 2026	67.95	75.20	66.78	67.82	67.82	1.66%	45,409
Jan 27, 2026	69.12	70.12	66.00	66.71	66.71	-3.32%	18,911
Jan 23, 2026	74.90	74.90	68.50	69.00	69.00	-3.75%	6,433
Jan 22, 2026	68.50	73.25	68.11	71.69	71.69	5.96%	19,792
Jan 21, 2026	70.00	72.78	66.50	67.66	67.66	-5.30%	33,669
Jan 20, 2026	75.00	75.33	70.06	71.45	71.45	-5.60%	41,468
Jan 19, 2026	77.05	77.05	75.00	75.69	75.69	-2.44%	9,855
Jan 16, 2026	77.22	79.97	76.20	77.58	77.58	0.34%	12,191
Jan 14, 2026	77.21	79.19	75.82	77.32	77.32	-1.89%	17,805
Jan 13, 2026	77.50	79.70	77.42	78.81	78.81	0.92%	13,077
Jan 12, 2026	79.50	81.51	76.40	78.09	78.09	-3.31%	24,112
Jan 9, 2026	84.16	84.78	80.00	80.76	80.76	-4.04%	18,423
Jan 8, 2026	86.74	86.75	83.76	84.16	84.16	-2.37%	8,329
Jan 7, 2026	87.00	87.00	85.51	86.20	86.20	-	5,364
Jan 6, 2026	86.51	87.00	85.55	86.20	86.20	-0.39%	6,437
Jan 5, 2026	86.90	87.15	85.10	86.54	86.54	0.07%	6,394
Jan 2, 2026	85.50	87.30	84.72	86.48	86.48	2.09%	14,617
Jan 1, 2026	88.03	88.79	83.21	84.71	84.71	-1.83%	18,171
Dec 31, 2025	86.73	88.66	83.78	86.29	86.29	-0.10%	18,910
Dec 30, 2025	89.00	89.00	85.66	86.38	86.38	0.06%	8,027
Dec 29, 2025	86.38	91.50	85.64	86.33	86.33	-2.05%	16,559
Dec 26, 2025	85.00	89.55	84.61	88.14	88.14	2.20%	24,273
Dec 24, 2025	86.70	89.00	83.39	86.24	86.24	-0.70%	35,159
Dec 23, 2025	88.01	88.93	84.00	86.85	86.85	0.14%	35,320
Dec 22, 2025	90.01	91.79	85.22	86.73	86.73	-2.01%	48,116
Dec 19, 2025	92.20	93.00	86.00	88.51	88.51	-1.85%	25,159
Dec 18, 2025	94.95	96.00	88.23	90.18	90.18	-3.43%	24,904
Dec 17, 2025	95.20	97.00	92.05	93.38	93.38	-3.43%	5,823
Dec 16, 2025	96.29	101.00	92.76	96.70	96.70	0.42%	23,864
Dec 15, 2025	97.80	99.00	96.00	96.30	96.30	-1.53%	28,029
Dec 12, 2025	93.93	100.00	91.98	97.80	97.80	7.10%	29,126
Dec 11, 2025	93.92	94.35	90.01	91.32	91.32	-1.10%	2,724
Dec 10, 2025	90.39	94.00	88.01	92.34	92.34	3.66%	8,131
Dec 9, 2025	87.00	91.18	86.40	89.08	89.08	0.86%	9,594