Sarthak Global Limited (BOM:530993)
India
· Delayed Price · Currency is INR 35.11
+1.67 (4.99%)
At close: Apr 28, 2026
Sarthak Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 35.11 | 35.11 | 33.36 | 33.36 | 33.36 | -4.98% | 52 |
| Apr 28, 2026 | 33.44 | 35.11 | 33.34 | 35.11 | 35.11 | 4.99% | 202 |
| Apr 27, 2026 | 31.66 | 34.93 | 31.61 | 33.44 | 33.44 | 0.51% | 209 |
| Apr 24, 2026 | 32.44 | 34.70 | 32.44 | 33.27 | 33.27 | 0.51% | 409 |
| Apr 23, 2026 | 33.10 | 34.15 | 33.10 | 33.10 | 33.10 | -4.99% | 685 |
| Apr 22, 2026 | 34.84 | 35.94 | 34.84 | 34.84 | 34.84 | -4.99% | 2,125 |
| Apr 21, 2026 | 36.67 | 37.82 | 36.67 | 36.67 | 36.67 | -4.98% | 215 |
| Apr 20, 2026 | 40.62 | 40.62 | 38.59 | 38.59 | 38.59 | -5.00% | 60 |
| Apr 17, 2026 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -4.98% | 368 |
| Apr 16, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -4.98% | 25 |
| Apr 15, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -4.98% | 23 |
| Apr 13, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -5.00% | 130 |
| Apr 10, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -4.99% | 17 |
| Apr 9, 2026 | 50.10 | 52.49 | 47.60 | 52.46 | 52.46 | 4.71% | 858 |
| Apr 8, 2026 | 47.79 | 52.75 | 47.79 | 50.10 | 50.10 | -0.40% | 1,214 |
| Apr 7, 2026 | 54.99 | 54.99 | 50.30 | 50.30 | 50.30 | -4.99% | 1,976 |
| Apr 6, 2026 | 49.95 | 53.00 | 48.45 | 52.94 | 52.94 | 3.82% | 791 |
| Apr 2, 2026 | 46.21 | 51.00 | 46.21 | 50.99 | 50.99 | 4.83% | 712 |
| Apr 1, 2026 | 44.75 | 49.45 | 44.75 | 48.64 | 48.64 | 3.27% | 1,012 |
| Mar 30, 2026 | 47.11 | 47.11 | 42.63 | 47.10 | 47.10 | 4.97% | 1,178 |
| Mar 27, 2026 | 44.88 | 44.88 | 44.86 | 44.87 | 44.87 | 4.96% | 24 |
| Mar 25, 2026 | 45.00 | 45.90 | 42.75 | 42.75 | 42.75 | -5.00% | 348 |
| Mar 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.80% | 1 |
| Mar 23, 2026 | 44.73 | 47.44 | 42.94 | 42.94 | 42.94 | -4.98% | 212 |
| Mar 20, 2026 | 45.80 | 45.80 | 45.19 | 45.19 | 45.19 | 3.60% | 16 |
| Mar 19, 2026 | 41.58 | 43.65 | 39.51 | 43.62 | 43.62 | 4.91% | 1,476 |
| Mar 17, 2026 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | -1.00% | 1 |
| Mar 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.61% | 210 |
| Mar 13, 2026 | 46.24 | 46.24 | 41.84 | 44.03 | 44.03 | -0.02% | 1,010 |
| Mar 12, 2026 | 42.36 | 44.04 | 42.36 | 44.04 | 44.04 | 4.98% | 181 |
| Mar 11, 2026 | 42.14 | 42.14 | 41.95 | 41.95 | 41.95 | 4.51% | 4 |
| Mar 9, 2026 | 42.46 | 44.36 | 40.14 | 40.14 | 40.14 | -4.99% | 43 |
| Mar 6, 2026 | 38.74 | 42.60 | 38.74 | 42.25 | 42.25 | 3.63% | 171 |
| Mar 5, 2026 | 40.79 | 40.79 | 40.77 | 40.77 | 40.77 | 4.94% | 27 |
| Mar 4, 2026 | 35.23 | 38.93 | 35.23 | 38.85 | 38.85 | 4.77% | 2,875 |
| Mar 2, 2026 | 39.81 | 39.81 | 37.08 | 37.08 | 37.08 | -5.00% | 8 |
| Feb 27, 2026 | 41.28 | 43.10 | 39.03 | 39.03 | 39.03 | -4.99% | 227 |
| Feb 26, 2026 | 39.13 | 41.08 | 39.13 | 41.08 | 41.08 | 4.98% | 14 |
| Feb 25, 2026 | 39.13 | 39.13 | 35.41 | 39.13 | 39.13 | 4.99% | 444 |
| Feb 24, 2026 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 4.99% | 210 |
| Feb 23, 2026 | 36.85 | 36.87 | 33.37 | 35.50 | 35.50 | 1.08% | 3,016 |
| Feb 20, 2026 | 35.01 | 38.53 | 35.01 | 35.12 | 35.12 | -4.31% | 738 |
| Feb 19, 2026 | 36.75 | 36.75 | 33.25 | 36.70 | 36.70 | 4.86% | 7,925 |
| Feb 18, 2026 | 33.93 | 35.00 | 32.09 | 35.00 | 35.00 | 3.64% | 368 |
| Feb 17, 2026 | 30.58 | 33.77 | 30.58 | 33.77 | 33.77 | 4.97% | 810 |
| Feb 16, 2026 | 35.54 | 35.54 | 32.17 | 32.17 | 32.17 | -4.96% | 330 |
| Feb 13, 2026 | 33.86 | 33.86 | 30.65 | 33.85 | 33.85 | 4.96% | 1,728 |
| Feb 12, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 4.98% | 105 |
| Feb 11, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 4.99% | 36 |
| Feb 10, 2026 | 26.48 | 29.26 | 26.48 | 29.26 | 29.26 | 4.99% | 4,140 |
| Feb 9, 2026 | 28.00 | 28.00 | 27.87 | 27.87 | 27.87 | -4.98% | 132 |
| Feb 6, 2026 | 31.02 | 31.02 | 29.33 | 29.33 | 29.33 | -4.99% | 316 |
| Feb 5, 2026 | 32.60 | 32.60 | 30.87 | 30.87 | 30.87 | -4.99% | 203 |
| Feb 4, 2026 | 32.93 | 32.93 | 32.49 | 32.49 | 32.49 | 3.57% | 2 |
| Feb 3, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -5.00% | 119 |
| Feb 2, 2026 | 33.02 | 33.02 | 32.86 | 33.02 | 33.02 | 0.06% | 45 |
| Jan 30, 2026 | 30.52 | 33.71 | 30.52 | 33.00 | 33.00 | 2.74% | 965 |
| Jan 29, 2026 | 35.50 | 35.50 | 32.12 | 32.12 | 32.12 | -5.00% | 477 |
| Jan 28, 2026 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 5.00% | 1,186 |
| Jan 27, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.12% | 30 |
| Jan 23, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.03% | 38 |
| Jan 22, 2026 | 29.40 | 32.25 | 29.40 | 32.25 | 32.25 | 4.23% | 550 |
| Jan 21, 2026 | 32.00 | 32.00 | 30.94 | 30.94 | 30.94 | -4.98% | 114 |
| Jan 20, 2026 | 34.02 | 34.02 | 32.56 | 32.56 | 32.56 | 0.49% | 1,673 |
| Jan 19, 2026 | 32.42 | 32.42 | 32.00 | 32.40 | 32.40 | 4.92% | 2,626 |
| Jan 16, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 5.00% | 34 |
| Jan 14, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 5.00% | 172 |
| Jan 13, 2026 | 27.73 | 28.01 | 27.73 | 28.01 | 28.01 | 1.01% | 1,564 |
| Jan 12, 2026 | 27.71 | 27.73 | 27.71 | 27.73 | 27.73 | -4.90% | 4,351 |
| Jan 9, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -4.99% | 120 |
| Jan 8, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -4.98% | 462 |
| Jan 7, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -4.97% | 199 |
| Jan 6, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -4.98% | 22 |
| Jan 5, 2026 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -4.99% | 611 |
| Jan 2, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -5.00% | 426 |
| Jan 1, 2026 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -4.99% | 307 |
| Dec 31, 2025 | 43.90 | 45.99 | 41.71 | 41.71 | 41.71 | -4.99% | 171 |
| Dec 30, 2025 | 41.95 | 44.00 | 39.86 | 43.90 | 43.90 | 4.65% | 1,462 |
| Dec 29, 2025 | 45.29 | 45.29 | 41.95 | 41.95 | 41.95 | -2.76% | 961 |
| Dec 26, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 4.99% | 967 |
| Dec 24, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 4.98% | 851 |
| Dec 23, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 4.99% | 695 |
| Dec 22, 2025 | 37.28 | 37.28 | 37.27 | 37.28 | 37.28 | 4.98% | 426 |
| Dec 19, 2025 | 34.50 | 35.51 | 34.50 | 35.51 | 35.51 | 5.00% | 334 |
| Dec 18, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -4.97% | 5,239 |
| Dec 17, 2025 | 37.64 | 37.64 | 35.59 | 35.59 | 35.59 | -4.99% | 666 |
| Dec 16, 2025 | 40.87 | 40.87 | 36.99 | 37.46 | 37.46 | -3.78% | 3,425 |
| Dec 15, 2025 | 37.83 | 38.94 | 37.83 | 38.93 | 38.93 | 4.96% | 2,206 |
| Dec 12, 2025 | 37.09 | 37.09 | 35.68 | 37.09 | 37.09 | 4.98% | 4,486 |
| Dec 11, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 4.99% | 1,453 |
| Dec 10, 2025 | 32.21 | 33.65 | 30.45 | 33.65 | 33.65 | 4.99% | 565 |
| Dec 9, 2025 | 32.05 | 33.05 | 32.00 | 32.05 | 32.05 | -4.84% | 2,254 |
| Dec 8, 2025 | 37.22 | 37.22 | 33.68 | 33.68 | 33.68 | -4.99% | 4,595 |
| Dec 5, 2025 | 37.31 | 37.31 | 35.45 | 35.45 | 35.45 | -4.99% | 3,189 |
| Dec 4, 2025 | 39.27 | 39.27 | 37.31 | 37.31 | 37.31 | -4.99% | 1,539 |
| Dec 3, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -4.98% | 2,768 |
| Dec 2, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -4.99% | 106 |
| Dec 1, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -4.98% | 52 |
| Nov 28, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -1.99% | 2,117 |
| Nov 27, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -1.99% | 1 |