Sakthi Finance Limited (BOM:511066)
India
· Delayed Price · Currency is INR 27.43
+0.93 (3.51%)
At close: Apr 28, 2026
Sakthi Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.94 | 28.97 | 25.50 | 27.43 | 27.43 | 3.51% | 20,016 |
| Apr 27, 2026 | 26.94 | 26.94 | 26.26 | 26.50 | 26.50 | 1.96% | 7,096 |
| Apr 24, 2026 | 26.90 | 27.41 | 25.76 | 25.99 | 25.99 | -3.28% | 5,480 |
| Apr 23, 2026 | 26.50 | 26.99 | 26.31 | 26.87 | 26.87 | 2.05% | 6,586 |
| Apr 22, 2026 | 25.50 | 26.40 | 25.50 | 26.33 | 26.33 | 1.54% | 7,079 |
| Apr 21, 2026 | 26.06 | 26.45 | 25.85 | 25.93 | 25.93 | -0.99% | 6,814 |
| Apr 20, 2026 | 25.70 | 26.49 | 25.70 | 26.19 | 26.19 | 0.19% | 6,743 |
| Apr 17, 2026 | 26.69 | 26.99 | 24.95 | 26.14 | 26.14 | -1.47% | 15,671 |
| Apr 16, 2026 | 26.00 | 26.68 | 25.43 | 26.53 | 26.53 | 2.08% | 6,983 |
| Apr 15, 2026 | 25.01 | 26.30 | 24.89 | 25.99 | 25.99 | 5.18% | 14,048 |
| Apr 13, 2026 | 26.28 | 26.28 | 24.10 | 24.71 | 24.71 | -4.22% | 5,337 |
| Apr 10, 2026 | 25.65 | 26.00 | 25.29 | 25.80 | 25.80 | 2.10% | 7,265 |
| Apr 9, 2026 | 25.29 | 26.90 | 25.02 | 25.27 | 25.27 | -2.58% | 11,762 |
| Apr 8, 2026 | 24.94 | 26.30 | 24.05 | 25.94 | 25.94 | 5.70% | 13,017 |
| Apr 7, 2026 | 23.29 | 24.75 | 23.29 | 24.54 | 24.54 | 5.32% | 13,346 |
| Apr 6, 2026 | 22.99 | 23.81 | 22.51 | 23.30 | 23.30 | 3.01% | 25,634 |
| Apr 2, 2026 | 22.56 | 22.89 | 22.06 | 22.62 | 22.62 | -0.83% | 20,932 |
| Apr 1, 2026 | 22.30 | 24.00 | 22.26 | 22.81 | 22.81 | 2.29% | 23,720 |
| Mar 30, 2026 | 21.84 | 22.50 | 21.18 | 22.30 | 22.30 | 2.11% | 8,372 |
| Mar 27, 2026 | 22.76 | 22.76 | 21.60 | 21.84 | 21.84 | -3.58% | 19,581 |
| Mar 25, 2026 | 22.44 | 23.42 | 22.20 | 22.65 | 22.65 | 2.17% | 23,647 |
| Mar 24, 2026 | 22.27 | 23.50 | 21.98 | 22.17 | 22.17 | 0.27% | 7,521 |
| Mar 23, 2026 | 22.44 | 22.48 | 21.25 | 22.11 | 22.11 | 0.68% | 27,486 |
| Mar 20, 2026 | 21.57 | 23.88 | 21.10 | 21.96 | 21.96 | 4.08% | 45,188 |
| Mar 19, 2026 | 22.94 | 23.11 | 20.60 | 21.10 | 21.10 | -6.88% | 25,232 |
| Mar 18, 2026 | 20.98 | 25.00 | 20.20 | 22.66 | 22.66 | 8.11% | 45,284 |
| Mar 17, 2026 | 21.94 | 21.94 | 20.32 | 20.96 | 20.96 | -1.92% | 12,772 |
| Mar 16, 2026 | 21.85 | 21.91 | 20.50 | 21.37 | 21.37 | -0.09% | 6,000 |
| Mar 13, 2026 | 21.94 | 22.38 | 21.05 | 21.39 | 21.39 | -0.97% | 8,684 |
| Mar 12, 2026 | 21.99 | 23.00 | 21.38 | 21.60 | 21.60 | -0.87% | 14,813 |
| Mar 11, 2026 | 21.75 | 22.44 | 21.70 | 21.79 | 21.79 | 0.60% | 19,911 |
| Mar 10, 2026 | 21.99 | 22.44 | 20.90 | 21.66 | 21.66 | -0.18% | 32,082 |
| 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 |