Skip to main content
Sakthi Sugars Limited (BOM:507315)
India flag India · Delayed Price · Currency is INR
18.06
+0.01 (0.06%)
At close: Apr 28, 2026

Sakthi Sugars Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.1518.3918.0018.0618.060.06%1,742
Apr 27, 202618.4018.4818.0518.0518.051.40%2,369
Apr 24, 202618.1518.6317.3617.8017.80-4.86%31,209
Apr 23, 202618.8019.2418.6118.7118.711.52%13,947
Apr 22, 202618.7618.7617.6118.4318.430.22%9,928
Apr 21, 202618.2918.5718.0618.3918.391.04%8,018
Apr 20, 202617.9718.5117.9118.2018.20-1.30%7,084
Apr 17, 202618.6018.7218.1918.4418.440.71%39,333
Apr 16, 202618.9218.9218.1218.3118.31-1.29%7,816
Apr 15, 202620.0020.0018.2118.5518.550.11%10,961
Apr 13, 202616.5019.0016.5018.5318.5311.49%58,218
Apr 10, 202616.2516.9016.0016.6216.620.42%12,286
Apr 9, 202616.4516.6716.2016.5516.551.41%8,557
Apr 8, 202616.2016.5215.5216.3216.322.38%16,750
Apr 7, 202615.8516.2915.8015.9415.941.85%13,585
Apr 6, 202615.5015.7914.4515.6515.658.68%52,698
Apr 2, 202614.2814.5114.0014.4014.40-0.96%12,827
Apr 1, 202614.3614.7514.3614.5414.542.04%11,056
Mar 30, 202614.4514.7714.0514.2514.251.21%26,178
Mar 27, 202615.5915.5914.0014.0814.08-2.56%57,724
Mar 25, 202614.7214.7814.3014.4514.450.56%43,027
Mar 24, 202613.9014.5313.7514.3714.373.68%12,748
Mar 23, 202614.7114.7113.5513.8613.86-5.52%4,247
Mar 20, 202614.5415.2414.2514.6714.673.60%23,260
Mar 19, 202614.5514.6013.3014.1614.16-3.15%5,914
Mar 18, 202613.8814.7313.8814.6214.623.84%7,738
Mar 17, 202613.9214.5013.7114.0814.081.15%103,328
Mar 16, 202614.5515.4513.7213.9213.92-6.33%17,376
Mar 13, 202616.4016.4014.5614.8614.86-1.91%3,114
Mar 12, 202615.4815.5014.9115.1515.15-0.72%20,917
Mar 11, 202615.0315.6715.0315.2615.260.46%212,461
Mar 10, 202617.0017.0014.6815.1915.19-2.00%524,568
Mar 9, 202615.5016.7615.0015.5015.50-5.08%587,169
Mar 6, 202616.7716.9516.2516.3316.33-2.62%5,129
Mar 5, 202617.2017.2016.5116.7716.77-1.29%27,562
Mar 4, 202615.5317.6015.5316.9916.999.40%24,435
Mar 2, 202615.3516.0015.1115.5315.53-2.69%8,846
Feb 27, 202615.6316.3015.6315.9615.961.85%10,273
Feb 26, 202615.7016.0515.5015.6715.671.23%4,164
Feb 25, 202615.8115.9015.3015.4815.48-0.77%3,724
Feb 24, 202616.9216.9215.5015.6015.60-4.53%5,765
Feb 23, 202617.0018.0016.2616.3416.34-2.74%5,722
Feb 20, 202616.8016.9316.4716.8016.800.18%1,099
Feb 19, 202617.0417.0416.7716.7716.77-1.58%394
Feb 18, 202617.5117.5117.0417.0417.040.12%2,107
Feb 17, 202617.1217.5417.0017.0217.02-3,424
Feb 16, 202617.1517.5017.0017.0217.02-0.76%3,196
Feb 13, 202617.7017.7017.0017.1517.15-3.16%2,558
Feb 12, 202617.6018.0717.6017.7117.71-2.15%4,460
Feb 11, 202618.0018.1017.6418.1018.10-0.39%513
Feb 10, 202617.6518.4517.6518.1718.174.31%1,680
Feb 9, 202617.9917.9917.4017.4217.42-0.29%3,027
Feb 6, 202617.4017.4717.0217.4717.470.87%2,697
Feb 5, 202617.6317.6317.2417.3217.32-1.76%470
Feb 4, 202617.1717.9917.1717.6317.631.79%4,132
Feb 3, 202617.4017.7717.0017.3217.321.88%6,293
Feb 2, 202617.5017.6916.7017.0017.00-2.69%18,627
Feb 1, 202617.2017.9517.2017.4717.47-0.40%1,878
Jan 30, 202617.0017.5716.5717.5417.542.15%2,494
Jan 29, 202617.0017.3516.9017.1717.17-1.49%4,430
Jan 28, 202617.9118.1517.1717.4317.431.51%7,089
Jan 27, 202617.6417.8417.1517.1717.17-0.69%1,877
Jan 23, 202617.9118.2517.2517.2917.290.17%1,393
Jan 22, 202617.1018.0817.1017.2617.260.47%4,495
Jan 21, 202617.3017.3016.5617.1817.181.84%11,006
Jan 20, 202618.0018.2516.7416.8716.87-6.07%3,878
Jan 19, 202620.0020.0017.7817.9617.96-2.23%3,164
Jan 16, 202616.5518.4716.5518.3718.372.06%1,036
Jan 14, 202617.9018.2217.7418.0018.000.45%4,018
Jan 13, 202618.1518.4717.7817.9217.921.13%3,891
Jan 12, 202621.0021.0017.6117.7217.72-2.64%6,746
Jan 9, 202618.7020.0018.1318.2018.20-2.67%5,832
Jan 8, 202619.0019.0918.6018.7018.70-1.06%3,205
Jan 7, 202619.0019.0818.7318.9018.90-0.53%2,262
Jan 6, 202619.1319.1418.7719.0019.00-0.68%6,933
Jan 5, 202618.6719.3618.6719.1319.13-0.31%2,726
Jan 2, 202619.2219.6019.0019.1919.191.00%14,991
Jan 1, 202619.4419.5019.0019.0019.00-1.81%5,893
Dec 31, 202521.0021.0018.5019.3519.351.04%3,257
Dec 30, 202518.7519.1518.6719.1519.152.35%2,907
Dec 29, 202519.0019.2518.6118.7118.71-2.81%3,018
Dec 26, 202519.0019.3918.7519.2519.250.36%4,741
Dec 24, 202519.3319.3319.0519.1819.18-0.05%3,325
Dec 23, 202519.2119.4019.1519.1919.190.10%8,366
Dec 22, 202519.3019.3019.1519.1719.170.89%3,291
Dec 19, 202518.3419.3018.3419.0019.001.60%5,469
Dec 18, 202518.8618.9418.3018.7018.70-0.85%5,056
Dec 17, 202519.4019.4018.7518.8618.86-2.93%4,349
Dec 16, 202519.2919.4519.0019.4319.430.67%3,072
Dec 15, 202519.2119.3918.8719.3019.30-0.57%5,000
Dec 12, 202519.6019.6519.2519.4119.41-0.87%5,905
Dec 11, 202518.9419.6018.9419.5819.581.14%2,996
Dec 10, 202519.0420.0018.9219.3619.361.84%14,935
Dec 9, 202518.7119.0518.3119.0119.011.01%5,081
Dec 8, 202519.5719.5718.5018.8218.82-1.47%2,236
Dec 5, 202519.4019.4318.7519.1019.10-1.34%1,297
Dec 4, 202521.8021.8019.0219.3619.36-0.36%5,626
Dec 3, 202519.3519.4419.2019.4319.43-0.26%1,577
Dec 2, 202519.4719.7919.3019.4819.480.05%3,385
Dec 1, 202519.6019.8819.4719.4719.47-0.15%7,115