Sacheta Metals Limited (BOM:531869)
India
· Delayed Price · Currency is INR 3.940
-0.030 (-0.76%)
At close: Apr 28, 2026
Sacheta Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.99 | 3.99 | 3.85 | 3.88 | 3.88 | -1.52% | 304,761 |
| Apr 28, 2026 | 3.91 | 4.00 | 3.91 | 3.94 | 3.94 | -0.76% | 23,269 |
| Apr 27, 2026 | 3.93 | 3.99 | 3.91 | 3.97 | 3.97 | 0.51% | 48,705 |
| Apr 24, 2026 | 3.99 | 4.04 | 3.92 | 3.95 | 3.95 | 0.77% | 91,223 |
| Apr 23, 2026 | 4.03 | 4.03 | 3.90 | 3.92 | 3.92 | -1.75% | 38,642 |
| Apr 22, 2026 | 3.97 | 4.00 | 3.91 | 3.99 | 3.99 | 1.01% | 108,406 |
| Apr 21, 2026 | 3.97 | 4.02 | 3.71 | 3.95 | 3.95 | -0.25% | 124,004 |
| Apr 20, 2026 | 3.90 | 4.03 | 3.90 | 3.96 | 3.96 | - | 123,851 |
| Apr 17, 2026 | 3.96 | 4.04 | 3.95 | 3.96 | 3.96 | -1.00% | 197,068 |
| Apr 16, 2026 | 3.95 | 4.05 | 3.95 | 4.00 | 4.00 | 0.25% | 114,884 |
| Apr 15, 2026 | 3.96 | 4.09 | 3.96 | 3.99 | 3.99 | -0.25% | 173,800 |
| Apr 13, 2026 | 4.00 | 4.04 | 3.94 | 4.00 | 4.00 | -0.99% | 42,103 |
| Apr 10, 2026 | 4.00 | 4.09 | 4.00 | 4.04 | 4.04 | 0.25% | 32,463 |
| Apr 9, 2026 | 4.09 | 4.09 | 3.95 | 4.03 | 4.03 | 0.25% | 23,383 |
| Apr 8, 2026 | 3.98 | 4.09 | 3.91 | 4.02 | 4.02 | 3.08% | 139,327 |
| Apr 7, 2026 | 3.94 | 3.95 | 3.80 | 3.90 | 3.90 | 1.30% | 123,096 |
| Apr 6, 2026 | 3.90 | 4.04 | 3.80 | 3.85 | 3.85 | -2.53% | 80,911 |
| Apr 2, 2026 | 3.88 | 3.97 | 3.88 | 3.95 | 3.95 | 0.77% | 70,339 |
| Apr 1, 2026 | 3.80 | 4.07 | 3.80 | 3.92 | 3.92 | 4.26% | 248,622 |
| Mar 30, 2026 | 3.81 | 3.86 | 3.75 | 3.76 | 3.76 | -1.83% | 82,760 |
| Mar 27, 2026 | 3.86 | 3.87 | 3.81 | 3.83 | 3.83 | -0.52% | 141,444 |
| Mar 25, 2026 | 3.90 | 3.98 | 3.80 | 3.85 | 3.85 | -1.28% | 159,167 |
| Mar 24, 2026 | 3.94 | 3.94 | 3.78 | 3.90 | 3.90 | 3.45% | 66,372 |
| Mar 23, 2026 | 4.02 | 4.02 | 3.77 | 3.77 | 3.77 | -4.07% | 156,491 |
| Mar 20, 2026 | 3.95 | 4.04 | 3.82 | 3.93 | 3.93 | 2.34% | 244,764 |
| Mar 19, 2026 | 3.97 | 3.97 | 3.74 | 3.84 | 3.84 | -2.04% | 83,409 |
| Mar 18, 2026 | 3.98 | 3.98 | 3.88 | 3.92 | 3.92 | 0.26% | 36,080 |
| Mar 17, 2026 | 3.94 | 3.94 | 3.84 | 3.91 | 3.91 | 0.51% | 81,523 |
| Mar 16, 2026 | 3.87 | 3.94 | 3.81 | 3.89 | 3.89 | 0.26% | 120,941 |
| Mar 13, 2026 | 3.83 | 3.93 | 3.83 | 3.88 | 3.88 | - | 108,907 |
| Mar 12, 2026 | 3.98 | 3.98 | 3.80 | 3.88 | 3.88 | -1.02% | 352,945 |
| Mar 11, 2026 | 3.86 | 3.98 | 3.80 | 3.92 | 3.92 | 1.03% | 166,824 |
| Mar 10, 2026 | 3.87 | 4.00 | 3.80 | 3.88 | 3.88 | 0.26% | 166,837 |
| Mar 9, 2026 | 4.03 | 4.03 | 3.71 | 3.87 | 3.87 | -2.76% | 67,139 |
| Mar 6, 2026 | 3.87 | 3.99 | 3.87 | 3.98 | 3.98 | 1.02% | 29,552 |
| Mar 5, 2026 | 3.90 | 3.99 | 3.87 | 3.94 | 3.94 | 0.77% | 75,212 |
| Mar 4, 2026 | 3.81 | 3.94 | 3.81 | 3.91 | 3.91 | -0.76% | 65,070 |
| Mar 2, 2026 | 3.83 | 3.97 | 3.55 | 3.94 | 3.94 | 0.51% | 220,271 |
| Feb 27, 2026 | 3.85 | 3.98 | 3.83 | 3.92 | 3.92 | 1.55% | 89,284 |
| Feb 26, 2026 | 3.88 | 3.94 | 3.84 | 3.86 | 3.86 | -1.28% | 80,870 |
| Feb 25, 2026 | 3.89 | 3.94 | 3.88 | 3.91 | 3.91 | 0.77% | 102,787 |
| Feb 24, 2026 | 3.90 | 3.93 | 3.85 | 3.88 | 3.88 | -0.51% | 83,402 |
| Feb 23, 2026 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | -1.02% | 79,800 |
| Feb 20, 2026 | 3.94 | 4.00 | 3.90 | 3.94 | 3.94 | 0.77% | 74,018 |
| Feb 19, 2026 | 4.00 | 4.00 | 3.87 | 3.91 | 3.91 | -1.26% | 162,174 |
| Feb 18, 2026 | 3.96 | 4.05 | 3.91 | 3.96 | 3.96 | - | 100,198 |
| Feb 17, 2026 | 3.92 | 4.05 | 3.92 | 3.96 | 3.96 | 1.02% | 103,561 |
| Feb 16, 2026 | 3.97 | 3.99 | 3.91 | 3.92 | 3.92 | -0.25% | 98,429 |
| Feb 13, 2026 | 4.00 | 4.03 | 3.90 | 3.93 | 3.93 | -1.50% | 231,731 |
| Feb 12, 2026 | 3.98 | 4.08 | 3.90 | 3.99 | 3.99 | 1.27% | 233,589 |
| Feb 11, 2026 | 4.00 | 4.00 | 3.81 | 3.94 | 3.94 | -4.60% | 870,306 |
| Feb 10, 2026 | 4.17 | 4.70 | 3.81 | 4.13 | 4.13 | -1.43% | 2,791,151 |
| Feb 9, 2026 | 3.95 | 4.69 | 3.95 | 4.19 | 4.19 | 4.49% | 510,136 |
| Feb 6, 2026 | 4.03 | 4.17 | 4.01 | 4.01 | 4.01 | -0.74% | 61,371 |
| Feb 5, 2026 | 4.06 | 4.17 | 4.02 | 4.04 | 4.04 | -0.49% | 65,130 |
| Feb 4, 2026 | 4.00 | 4.20 | 3.96 | 4.06 | 4.06 | 1.50% | 250,531 |
| Feb 3, 2026 | 4.12 | 4.13 | 3.82 | 4.00 | 4.00 | -1.23% | 119,796 |
| Feb 2, 2026 | 4.08 | 4.10 | 3.95 | 4.05 | 4.05 | 1.25% | 63,475 |
| Feb 1, 2026 | 4.24 | 4.24 | 3.92 | 4.00 | 4.00 | - | 138,323 |
| Jan 30, 2026 | 4.13 | 4.17 | 3.85 | 4.00 | 4.00 | -1.23% | 515,370 |
| Jan 29, 2026 | 3.94 | 4.15 | 3.91 | 4.05 | 4.05 | 2.79% | 288,774 |
| Jan 28, 2026 | 4.10 | 4.30 | 3.85 | 3.94 | 3.94 | -5.52% | 525,448 |
| Jan 27, 2026 | 4.29 | 4.31 | 4.12 | 4.17 | 4.17 | -1.18% | 50,780 |
| Jan 23, 2026 | 4.34 | 4.39 | 4.10 | 4.22 | 4.22 | -0.71% | 86,897 |
| Jan 22, 2026 | 4.12 | 4.60 | 3.95 | 4.25 | 4.25 | 4.94% | 135,149 |
| Jan 21, 2026 | 4.07 | 4.30 | 3.95 | 4.05 | 4.05 | -3.11% | 250,404 |
| Jan 20, 2026 | 4.49 | 4.50 | 4.14 | 4.18 | 4.18 | -5.22% | 204,535 |
| Jan 19, 2026 | 4.57 | 4.57 | 4.40 | 4.41 | 4.41 | -1.34% | 164,963 |
| Jan 16, 2026 | 4.58 | 4.60 | 4.40 | 4.47 | 4.47 | -1.54% | 154,596 |
| Jan 14, 2026 | 4.35 | 4.65 | 4.30 | 4.54 | 4.54 | 6.57% | 462,463 |
| Jan 13, 2026 | 4.30 | 4.30 | 4.15 | 4.26 | 4.26 | 1.67% | 128,901 |
| Jan 12, 2026 | 4.18 | 4.30 | 4.11 | 4.19 | 4.19 | 0.72% | 77,607 |
| Jan 9, 2026 | 4.10 | 4.40 | 3.92 | 4.16 | 4.16 | -3.03% | 81,156 |
| Jan 8, 2026 | 4.50 | 4.58 | 4.25 | 4.29 | 4.29 | -2.72% | 142,177 |
| Jan 7, 2026 | 4.59 | 4.64 | 4.40 | 4.41 | 4.41 | -1.34% | 160,073 |
| Jan 6, 2026 | 4.42 | 4.55 | 4.37 | 4.47 | 4.47 | 1.13% | 200,096 |
| Jan 5, 2026 | 4.68 | 4.68 | 4.10 | 4.42 | 4.42 | -1.34% | 142,477 |
| Jan 2, 2026 | 4.67 | 4.72 | 4.31 | 4.48 | 4.48 | -1.97% | 167,780 |
| Jan 1, 2026 | 4.23 | 4.59 | 4.20 | 4.57 | 4.57 | 8.29% | 356,424 |
| Dec 31, 2025 | 4.22 | 4.22 | 4.08 | 4.22 | 4.22 | 0.48% | 135,374 |
| Dec 30, 2025 | 4.07 | 4.25 | 4.01 | 4.20 | 4.20 | 5.00% | 204,083 |
| Dec 29, 2025 | 4.21 | 4.25 | 3.90 | 4.00 | 4.00 | -3.38% | 179,604 |
| Dec 26, 2025 | 4.02 | 4.17 | 4.02 | 4.14 | 4.14 | 2.48% | 30,874 |
| Dec 24, 2025 | 4.21 | 4.21 | 4.01 | 4.04 | 4.04 | -3.35% | 106,163 |
| Dec 23, 2025 | 4.09 | 4.25 | 4.09 | 4.18 | 4.18 | 0.48% | 75,993 |
| Dec 22, 2025 | 4.14 | 4.34 | 4.08 | 4.16 | 4.16 | 2.21% | 79,617 |
| Dec 19, 2025 | 4.14 | 4.14 | 4.00 | 4.07 | 4.07 | -1.93% | 44,966 |
| Dec 18, 2025 | 4.18 | 4.18 | 4.06 | 4.15 | 4.15 | - | 74,677 |
| Dec 17, 2025 | 4.02 | 4.24 | 4.02 | 4.15 | 4.15 | 0.48% | 95,741 |
| Dec 16, 2025 | 3.97 | 4.20 | 3.86 | 4.13 | 4.13 | 4.82% | 239,644 |
| Dec 15, 2025 | 3.79 | 3.95 | 3.74 | 3.94 | 3.94 | 5.91% | 125,837 |
| Dec 12, 2025 | 3.87 | 3.87 | 3.69 | 3.72 | 3.72 | -2.62% | 216,769 |
| Dec 11, 2025 | 3.82 | 3.89 | 3.80 | 3.82 | 3.82 | - | 97,582 |
| Dec 10, 2025 | 3.91 | 3.91 | 3.76 | 3.82 | 3.82 | -0.78% | 74,584 |
| Dec 9, 2025 | 3.67 | 3.88 | 3.65 | 3.85 | 3.85 | 2.94% | 96,967 |
| Dec 8, 2025 | 3.84 | 3.90 | 3.61 | 3.74 | 3.74 | -1.84% | 142,064 |
| Dec 5, 2025 | 3.94 | 3.96 | 3.80 | 3.81 | 3.81 | -0.52% | 130,017 |
| Dec 4, 2025 | 3.87 | 4.00 | 3.70 | 3.83 | 3.83 | - | 283,265 |
| Dec 3, 2025 | 3.86 | 4.03 | 3.82 | 3.83 | 3.83 | -4.01% | 421,882 |
| Dec 2, 2025 | 4.09 | 4.18 | 3.80 | 3.99 | 3.99 | -1.24% | 217,072 |