Sakthi Finance Limited (BOM:511066)
India
· Delayed Price · Currency is INR 21.70
-0.35 (-1.59%)
At close: Mar 9, 2026
Sakthi Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.69 | 22.69 | 21.45 | 21.70 | 21.70 | -1.59% | 14,032 |
| Mar 6, 2026 | 22.31 | 22.90 | 21.90 | 22.05 | 22.05 | -2.17% | 36,347 |
| Mar 5, 2026 | 22.99 | 23.00 | 22.10 | 22.54 | 22.54 | -0.79% | 13,858 |
| Mar 4, 2026 | 23.00 | 23.00 | 22.10 | 22.72 | 22.72 | -2.20% | 17,995 |
| Mar 2, 2026 | 23.97 | 23.97 | 23.01 | 23.23 | 23.23 | -3.09% | 7,850 |
| Feb 27, 2026 | 25.50 | 25.50 | 23.40 | 23.97 | 23.97 | -2.20% | 18,873 |
| Feb 26, 2026 | 25.66 | 25.73 | 24.06 | 24.51 | 24.51 | -2.58% | 10,025 |
| Feb 25, 2026 | 24.75 | 25.40 | 24.00 | 25.16 | 25.16 | 1.78% | 17,202 |
| Feb 24, 2026 | 25.70 | 25.70 | 24.41 | 24.72 | 24.72 | -2.91% | 13,176 |
| Feb 23, 2026 | 25.99 | 27.00 | 25.08 | 25.46 | 25.46 | 1.64% | 13,417 |
| Feb 20, 2026 | 26.00 | 26.44 | 24.81 | 25.05 | 25.05 | -3.65% | 33,940 |
| Feb 19, 2026 | 27.94 | 27.94 | 25.15 | 26.00 | 26.00 | -3.70% | 19,044 |
| Feb 18, 2026 | 27.80 | 28.50 | 26.60 | 27.00 | 27.00 | -2.60% | 27,453 |
| Feb 17, 2026 | 28.99 | 28.99 | 27.50 | 27.72 | 27.72 | -1.04% | 18,674 |
| Feb 16, 2026 | 28.99 | 29.49 | 27.50 | 28.01 | 28.01 | -3.38% | 10,400 |
| Feb 13, 2026 | 29.80 | 29.99 | 28.45 | 28.99 | 28.99 | -2.72% | 10,406 |
| Feb 12, 2026 | 31.49 | 31.49 | 29.80 | 29.80 | 29.80 | -4.12% | 15,638 |
| Feb 11, 2026 | 30.90 | 34.90 | 29.99 | 31.08 | 31.08 | 1.73% | 26,397 |
| Feb 10, 2026 | 30.58 | 30.90 | 30.01 | 30.55 | 30.55 | -0.10% | 2,975 |
| Feb 9, 2026 | 29.94 | 30.98 | 29.45 | 30.58 | 30.58 | 2.14% | 7,102 |
| Feb 6, 2026 | 30.60 | 30.95 | 29.70 | 29.94 | 29.94 | -0.20% | 2,597 |
| Feb 5, 2026 | 31.00 | 31.49 | 29.70 | 30.00 | 30.00 | -2.88% | 12,537 |
| Feb 4, 2026 | 31.77 | 31.85 | 30.45 | 30.89 | 30.89 | -1.25% | 7,927 |
| Feb 3, 2026 | 31.81 | 32.71 | 30.70 | 31.28 | 31.28 | -0.95% | 22,708 |
| Feb 2, 2026 | 33.00 | 33.00 | 31.25 | 31.58 | 31.58 | -4.07% | 3,920 |
| Feb 1, 2026 | 32.90 | 33.50 | 31.99 | 32.92 | 32.92 | 2.08% | 2,319 |
| Jan 30, 2026 | 32.99 | 32.99 | 31.85 | 32.25 | 32.25 | -2.24% | 6,542 |
| Jan 29, 2026 | 33.16 | 33.85 | 32.50 | 32.99 | 32.99 | 0.06% | 2,152 |
| Jan 28, 2026 | 33.40 | 33.99 | 32.52 | 32.97 | 32.97 | -1.26% | 4,507 |
| Jan 27, 2026 | 34.00 | 36.14 | 32.70 | 33.39 | 33.39 | -2.31% | 8,164 |
| Jan 23, 2026 | 34.35 | 35.90 | 33.75 | 34.18 | 34.18 | -0.49% | 2,270 |
| Jan 22, 2026 | 34.70 | 35.50 | 34.01 | 34.35 | 34.35 | -0.38% | 657 |
| Jan 21, 2026 | 35.10 | 36.05 | 33.00 | 34.48 | 34.48 | -4.99% | 6,987 |
| Jan 20, 2026 | 37.96 | 37.96 | 36.10 | 36.29 | 36.29 | -4.42% | 1,325 |
| Jan 19, 2026 | 38.00 | 38.00 | 37.00 | 37.97 | 37.97 | 1.36% | 1,021 |
| Jan 16, 2026 | 36.88 | 37.50 | 36.40 | 37.46 | 37.46 | 3.65% | 1,138 |
| Jan 14, 2026 | 37.00 | 38.00 | 35.00 | 36.14 | 36.14 | -4.89% | 8,915 |
| Jan 13, 2026 | 37.32 | 38.50 | 37.32 | 38.00 | 38.00 | 0.80% | 328 |
| Jan 12, 2026 | 38.00 | 38.35 | 36.55 | 37.70 | 37.70 | 2.75% | 1,621 |
| Jan 9, 2026 | 39.50 | 39.50 | 36.00 | 36.69 | 36.69 | -6.95% | 3,447 |
| Jan 8, 2026 | 39.90 | 39.90 | 38.90 | 39.43 | 39.43 | 0.59% | 713 |
| Jan 7, 2026 | 40.00 | 40.00 | 38.73 | 39.20 | 39.20 | -0.71% | 90 |
| Jan 6, 2026 | 39.49 | 39.50 | 38.50 | 39.48 | 39.48 | -0.03% | 1,084 |
| Jan 5, 2026 | 42.80 | 42.80 | 38.50 | 39.49 | 39.49 | -3.68% | 3,220 |
| Jan 2, 2026 | 39.48 | 41.51 | 38.80 | 41.00 | 41.00 | 3.85% | 1,985 |
| Jan 1, 2026 | 39.50 | 39.50 | 38.01 | 39.48 | 39.48 | -0.05% | 360 |
| Dec 31, 2025 | 39.50 | 39.50 | 38.00 | 39.50 | 39.50 | 1.31% | 1,914 |
| Dec 30, 2025 | 36.51 | 39.00 | 36.51 | 38.99 | 38.99 | 2.79% | 1,349 |
| Dec 29, 2025 | 37.99 | 37.99 | 36.55 | 37.93 | 37.93 | 1.66% | 2,596 |
| Dec 26, 2025 | 36.50 | 38.50 | 36.50 | 37.31 | 37.31 | 0.24% | 1,147 |
| Dec 24, 2025 | 36.44 | 41.50 | 36.08 | 37.22 | 37.22 | 2.14% | 8,869 |
| Dec 23, 2025 | 36.01 | 37.00 | 36.01 | 36.44 | 36.44 | 0.11% | 1,919 |
| Dec 22, 2025 | 35.81 | 36.50 | 35.81 | 36.40 | 36.40 | 1.65% | 3,750 |
| Dec 19, 2025 | 36.68 | 36.69 | 35.30 | 35.81 | 35.81 | -0.50% | 1,743 |
| Dec 18, 2025 | 36.68 | 37.00 | 35.80 | 35.99 | 35.99 | -0.14% | 5,097 |
| Dec 17, 2025 | 36.80 | 36.80 | 36.01 | 36.04 | 36.04 | -1.77% | 588 |
| Dec 16, 2025 | 36.89 | 36.89 | 35.85 | 36.69 | 36.69 | 1.27% | 1,725 |
| Dec 15, 2025 | 36.98 | 37.00 | 36.00 | 36.23 | 36.23 | -0.74% | 1,650 |
| Dec 12, 2025 | 36.65 | 36.65 | 35.00 | 36.50 | 36.50 | -0.44% | 4,922 |
| Dec 11, 2025 | 36.93 | 36.97 | 36.00 | 36.66 | 36.66 | 1.33% | 668 |
| Dec 10, 2025 | 38.00 | 38.44 | 35.00 | 36.18 | 36.18 | -4.69% | 5,283 |
| Dec 9, 2025 | 36.30 | 38.00 | 36.30 | 37.96 | 37.96 | 2.68% | 1,295 |
| Dec 8, 2025 | 36.50 | 37.30 | 36.00 | 36.97 | 36.97 | 2.61% | 12,185 |
| Dec 5, 2025 | 37.50 | 37.50 | 35.90 | 36.03 | 36.03 | -1.91% | 8,648 |
| Dec 4, 2025 | 37.00 | 37.50 | 36.52 | 36.73 | 36.73 | -0.08% | 2,254 |
| Dec 3, 2025 | 38.00 | 38.00 | 36.51 | 36.76 | 36.76 | -1.58% | 2,209 |
| Dec 2, 2025 | 37.79 | 37.79 | 37.00 | 37.35 | 37.35 | -0.59% | 1,532 |
| Dec 1, 2025 | 38.05 | 38.05 | 37.02 | 37.57 | 37.57 | -1.39% | 2,217 |
| Nov 28, 2025 | 37.80 | 38.40 | 37.71 | 38.10 | 38.10 | 1.57% | 2,185 |
| Nov 27, 2025 | 39.44 | 39.44 | 37.00 | 37.51 | 37.51 | -3.27% | 16,289 |
| Nov 26, 2025 | 39.99 | 40.79 | 38.00 | 38.78 | 38.78 | -2.32% | 10,864 |
| Nov 25, 2025 | 40.99 | 41.00 | 39.30 | 39.70 | 39.70 | -0.87% | 4,845 |
| Nov 24, 2025 | 41.70 | 42.35 | 39.05 | 40.05 | 40.05 | -3.98% | 9,294 |
| Nov 21, 2025 | 41.81 | 42.44 | 41.70 | 41.71 | 41.71 | -1.74% | 810 |
| Nov 20, 2025 | 42.80 | 42.80 | 40.80 | 42.45 | 42.45 | 0.12% | 1,085 |
| Nov 19, 2025 | 42.50 | 42.50 | 41.60 | 42.40 | 42.40 | 1.05% | 1,196 |
| Nov 18, 2025 | 41.20 | 42.38 | 41.20 | 41.96 | 41.96 | -0.17% | 3,848 |
| Nov 17, 2025 | 42.16 | 42.89 | 41.40 | 42.03 | 42.03 | -2.01% | 2,084 |
| Nov 14, 2025 | 42.07 | 42.90 | 41.70 | 42.89 | 42.89 | 2.17% | 2,303 |
| Nov 13, 2025 | 42.57 | 43.50 | 40.80 | 41.98 | 41.98 | -0.85% | 7,896 |
| Nov 12, 2025 | 43.80 | 43.80 | 40.00 | 42.34 | 42.34 | -2.67% | 11,458 |
| Nov 11, 2025 | 43.85 | 43.85 | 43.00 | 43.50 | 43.50 | 1.12% | 1,675 |
| Nov 10, 2025 | 42.60 | 44.40 | 42.60 | 43.02 | 43.02 | -1.71% | 1,162 |
| Nov 7, 2025 | 44.00 | 44.00 | 43.00 | 43.77 | 43.77 | -0.32% | 1,008 |
| Nov 6, 2025 | 43.56 | 43.94 | 43.30 | 43.91 | 43.91 | 1.20% | 546 |
| Nov 4, 2025 | 43.56 | 43.99 | 43.05 | 43.39 | 43.39 | -0.18% | 1,384 |
| Nov 3, 2025 | 43.20 | 44.00 | 43.05 | 43.47 | 43.47 | 0.51% | 1,177 |
| Oct 31, 2025 | 44.06 | 44.22 | 42.23 | 43.25 | 43.25 | -1.48% | 6,450 |
| Oct 30, 2025 | 44.64 | 44.69 | 43.80 | 43.90 | 43.90 | 0.21% | 635 |
| Oct 29, 2025 | 44.06 | 44.65 | 43.75 | 43.81 | 43.81 | -0.43% | 1,675 |
| Oct 28, 2025 | 45.00 | 45.00 | 43.71 | 44.00 | 44.00 | -0.34% | 2,435 |
| Oct 27, 2025 | 45.00 | 45.00 | 44.10 | 44.15 | 44.15 | -1.87% | 1,340 |
| Oct 24, 2025 | 45.20 | 45.20 | 44.10 | 44.99 | 44.99 | 0.25% | 1,067 |
| Oct 23, 2025 | 44.79 | 45.25 | 43.53 | 44.88 | 44.88 | 0.20% | 1,235 |
| Oct 21, 2025 | 44.19 | 45.00 | 43.97 | 44.79 | 44.79 | 0.92% | 169 |
| Oct 20, 2025 | 44.88 | 44.88 | 43.55 | 44.38 | 44.38 | 1.84% | 1,140 |
| Oct 17, 2025 | 45.00 | 45.00 | 43.50 | 43.58 | 43.58 | -1.63% | 936 |
| Oct 16, 2025 | 44.30 | 44.70 | 44.00 | 44.30 | 44.30 | 1.79% | 350 |
| Oct 15, 2025 | 44.70 | 44.70 | 43.50 | 43.52 | 43.52 | -1.09% | 1,173 |
| Oct 14, 2025 | 43.78 | 44.80 | 43.60 | 44.00 | 44.00 | - | 564 |