Sarthak Industries Limited (BOM:531930)
India
· Delayed Price · Currency is INR 28.50
-0.23 (-0.80%)
At close: Mar 6, 2026
Sarthak Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.85 | 29.50 | 28.50 | 28.50 | 28.50 | -0.80% | 95 |
| Mar 5, 2026 | 29.75 | 29.99 | 28.60 | 28.73 | 28.73 | -0.79% | 1,113 |
| Mar 4, 2026 | 30.98 | 30.98 | 27.20 | 28.96 | 28.96 | -3.40% | 2,849 |
| Mar 2, 2026 | 28.00 | 30.35 | 28.00 | 29.98 | 29.98 | -2.82% | 767 |
| Feb 27, 2026 | 31.50 | 31.50 | 28.60 | 30.85 | 30.85 | -0.45% | 537 |
| Feb 26, 2026 | 33.00 | 33.00 | 29.00 | 30.99 | 30.99 | 0.45% | 7,985 |
| Feb 25, 2026 | 28.01 | 32.67 | 28.01 | 30.85 | 30.85 | 2.05% | 61 |
| Feb 24, 2026 | 33.78 | 33.78 | 28.00 | 30.23 | 30.23 | 1.41% | 893 |
| Feb 23, 2026 | 31.00 | 31.00 | 28.50 | 29.81 | 29.81 | -7.71% | 3,100 |
| Feb 20, 2026 | 30.00 | 32.30 | 28.75 | 32.30 | 32.30 | 4.63% | 1,263 |
| Feb 19, 2026 | 29.90 | 31.50 | 29.90 | 30.87 | 30.87 | -4.28% | 14 |
| Feb 18, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -1.35% | 14 |
| Feb 17, 2026 | 30.70 | 32.69 | 27.51 | 32.69 | 32.69 | -1.33% | 3,541 |
| Feb 16, 2026 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.49% | 15 |
| Feb 13, 2026 | 33.80 | 33.80 | 32.97 | 32.97 | 32.97 | -0.09% | 25 |
| Feb 12, 2026 | 31.00 | 33.00 | 30.00 | 33.00 | 33.00 | 6.45% | 1,153 |
| Feb 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 28 |
| Feb 10, 2026 | 29.50 | 32.00 | 29.50 | 31.00 | 31.00 | 6.16% | 1,114 |
| Feb 9, 2026 | 29.15 | 29.20 | 29.15 | 29.20 | 29.20 | 0.21% | 64 |
| Feb 6, 2026 | 29.89 | 30.39 | 29.01 | 29.14 | 29.14 | -4.46% | 1,445 |
| Feb 5, 2026 | 30.69 | 30.69 | 30.50 | 30.50 | 30.50 | -1.61% | 16 |
| Feb 4, 2026 | 31.00 | 32.48 | 31.00 | 31.00 | 31.00 | 0.03% | 2,823 |
| Feb 3, 2026 | 30.00 | 31.08 | 29.57 | 30.99 | 30.99 | -2.24% | 171 |
| Feb 2, 2026 | 30.52 | 33.45 | 29.00 | 31.70 | 31.70 | -0.94% | 1,490 |
| Feb 1, 2026 | 33.00 | 33.00 | 30.10 | 32.00 | 32.00 | 9.59% | 870 |
| Jan 30, 2026 | 31.34 | 33.70 | 29.08 | 29.20 | 29.20 | 0.41% | 718 |
| Jan 29, 2026 | 31.34 | 31.34 | 28.85 | 29.08 | 29.08 | -6.28% | 1,633 |
| Jan 28, 2026 | 27.38 | 32.70 | 27.38 | 31.03 | 31.03 | 12.80% | 118 |
| Jan 27, 2026 | 33.72 | 33.72 | 26.63 | 27.51 | 27.51 | -7.03% | 606 |
| Jan 23, 2026 | 29.46 | 33.39 | 29.29 | 29.59 | 29.59 | 1.02% | 1,058 |
| Jan 22, 2026 | 32.00 | 32.00 | 29.29 | 29.29 | 29.29 | -2.24% | 691 |
| Jan 21, 2026 | 29.51 | 32.00 | 29.51 | 29.96 | 29.96 | -1.45% | 638 |
| Jan 20, 2026 | 33.80 | 33.80 | 29.20 | 30.40 | 30.40 | -7.32% | 140 |
| Jan 19, 2026 | 33.04 | 33.04 | 29.70 | 32.80 | 32.80 | -0.61% | 709 |
| Jan 16, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 20 |
| Jan 14, 2026 | 30.01 | 34.00 | 30.01 | 34.00 | 34.00 | 7.94% | 2,307 |
| Jan 13, 2026 | 31.20 | 31.50 | 31.20 | 31.50 | 31.50 | -6.33% | 103 |
| Jan 12, 2026 | 32.98 | 33.64 | 32.98 | 33.63 | 33.63 | -0.06% | 68 |
| Jan 9, 2026 | 33.95 | 33.95 | 33.64 | 33.65 | 33.65 | -0.97% | 2,188 |
| Jan 8, 2026 | 31.88 | 33.98 | 31.00 | 33.98 | 33.98 | 6.59% | 483 |
| Jan 7, 2026 | 34.99 | 34.99 | 31.70 | 31.88 | 31.88 | -5.37% | 2,101 |
| Jan 6, 2026 | 33.59 | 33.69 | 33.59 | 33.69 | 33.69 | - | 127 |
| Jan 5, 2026 | 33.80 | 33.80 | 33.50 | 33.69 | 33.69 | 2.71% | 1,998 |
| Jan 2, 2026 | 34.00 | 34.00 | 30.11 | 32.80 | 32.80 | 4.93% | 814 |
| Jan 1, 2026 | 31.13 | 33.00 | 31.13 | 31.26 | 31.26 | 2.93% | 608 |
| Dec 31, 2025 | 34.00 | 34.00 | 30.01 | 30.37 | 30.37 | -2.03% | 1,113 |
| Dec 30, 2025 | 31.91 | 31.91 | 30.96 | 31.00 | 31.00 | -3.13% | 195 |
| Dec 29, 2025 | 32.24 | 32.24 | 32.00 | 32.00 | 32.00 | -0.74% | 113 |
| Dec 26, 2025 | 31.50 | 32.98 | 31.50 | 32.24 | 32.24 | -5.15% | 593 |
| Dec 24, 2025 | 36.95 | 36.95 | 32.00 | 33.99 | 33.99 | 0.12% | 810 |
| Dec 23, 2025 | 30.01 | 33.95 | 30.01 | 33.95 | 33.95 | 13.17% | 102 |
| Dec 22, 2025 | 30.91 | 32.00 | 30.00 | 30.00 | 30.00 | -2.94% | 432 |
| Dec 19, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - | 17 |
| Dec 18, 2025 | 31.25 | 31.25 | 29.03 | 30.91 | 30.91 | -1.09% | 755 |
| Dec 17, 2025 | 32.00 | 33.45 | 31.01 | 31.25 | 31.25 | 0.26% | 323 |
| Dec 16, 2025 | 30.60 | 33.00 | 30.60 | 31.17 | 31.17 | -5.49% | 560 |
| Dec 15, 2025 | 30.51 | 34.45 | 30.51 | 32.98 | 32.98 | 3.00% | 2,098 |
| Dec 12, 2025 | 31.30 | 34.80 | 30.01 | 32.02 | 32.02 | -5.07% | 2,504 |
| Dec 11, 2025 | 30.99 | 34.00 | 30.49 | 33.73 | 33.73 | 8.84% | 2,277 |
| Dec 10, 2025 | 31.99 | 31.99 | 29.60 | 30.99 | 30.99 | -3.13% | 143 |
| Dec 9, 2025 | 35.35 | 35.35 | 30.00 | 31.99 | 31.99 | -2.88% | 1,629 |
| Dec 8, 2025 | 35.24 | 35.24 | 29.11 | 32.94 | 32.94 | -5.62% | 1,244 |
| Dec 5, 2025 | 35.00 | 35.00 | 34.90 | 34.90 | 34.90 | 9.71% | 105 |
| Dec 4, 2025 | 35.14 | 35.14 | 30.90 | 31.81 | 31.81 | 3.92% | 967 |
| Dec 3, 2025 | 32.52 | 34.80 | 30.20 | 30.61 | 30.61 | -4.88% | 4,375 |
| Dec 2, 2025 | 36.70 | 36.70 | 32.00 | 32.18 | 32.18 | -12.32% | 3,110 |
| Dec 1, 2025 | 33.00 | 37.00 | 33.00 | 36.70 | 36.70 | 5.16% | 103 |
| Nov 28, 2025 | 38.00 | 38.00 | 34.20 | 34.90 | 34.90 | -0.17% | 366 |
| Nov 27, 2025 | 37.00 | 37.00 | 33.05 | 34.96 | 34.96 | -5.51% | 1,419 |
| Nov 26, 2025 | 33.97 | 37.00 | 33.97 | 37.00 | 37.00 | 6.75% | 853 |
| Nov 25, 2025 | 34.66 | 34.66 | 33.00 | 34.66 | 34.66 | - | 76 |
| Nov 24, 2025 | 33.00 | 35.00 | 33.00 | 34.66 | 34.66 | 5.03% | 868 |
| Nov 21, 2025 | 34.50 | 34.50 | 30.85 | 33.00 | 33.00 | -4.35% | 1,052 |
| Nov 20, 2025 | 34.50 | 34.50 | 34.15 | 34.50 | 34.50 | - | 749 |
| Nov 19, 2025 | 34.00 | 34.50 | 34.00 | 34.50 | 34.50 | 1.47% | 155 |
| Nov 18, 2025 | 35.00 | 35.00 | 30.71 | 34.00 | 34.00 | 0.29% | 183 |
| Nov 17, 2025 | 35.30 | 35.32 | 32.15 | 33.90 | 33.90 | -3.83% | 2,741 |
| Nov 14, 2025 | 36.20 | 36.20 | 35.00 | 35.25 | 35.25 | -10.21% | 5,353 |
| Nov 13, 2025 | 39.30 | 39.40 | 38.25 | 39.26 | 39.26 | -0.46% | 398 |
| Nov 12, 2025 | 38.85 | 39.85 | 38.85 | 39.44 | 39.44 | 3.35% | 203 |
| Nov 11, 2025 | 39.00 | 39.00 | 36.50 | 38.16 | 38.16 | -2.15% | 2,765 |
| Nov 10, 2025 | 40.34 | 40.34 | 35.00 | 39.00 | 39.00 | -1.39% | 257 |
| Nov 7, 2025 | 35.01 | 39.99 | 34.09 | 39.55 | 39.55 | 16.12% | 429 |
| Nov 6, 2025 | 36.52 | 38.00 | 34.06 | 34.06 | 34.06 | -6.68% | 1,452 |
| Nov 4, 2025 | 37.35 | 37.53 | 36.50 | 36.50 | 36.50 | -2.74% | 294 |
| Nov 3, 2025 | 39.99 | 39.99 | 36.00 | 37.53 | 37.53 | 0.64% | 2,046 |
| Oct 31, 2025 | 37.90 | 37.90 | 35.15 | 37.29 | 37.29 | -1.61% | 81 |
| Oct 30, 2025 | 37.92 | 37.92 | 37.90 | 37.90 | 37.90 | -0.05% | 15 |
| Oct 29, 2025 | 34.51 | 40.00 | 34.51 | 37.92 | 37.92 | -5.58% | 1,799 |
| Oct 28, 2025 | 40.95 | 40.95 | 36.02 | 40.16 | 40.16 | 6.95% | 303 |
| Oct 27, 2025 | 40.00 | 41.38 | 37.10 | 37.55 | 37.55 | -5.37% | 8,967 |
| Oct 24, 2025 | 36.29 | 40.11 | 36.29 | 39.68 | 39.68 | 3.87% | 6,895 |
| Oct 23, 2025 | 37.59 | 38.20 | 35.76 | 38.20 | 38.20 | 1.60% | 2,306 |
| Oct 21, 2025 | 37.90 | 37.90 | 36.95 | 37.60 | 37.60 | 4.16% | 1,279 |
| Oct 20, 2025 | 34.78 | 36.20 | 34.78 | 36.10 | 36.10 | 3.29% | 1,315 |
| Oct 17, 2025 | 34.76 | 36.05 | 34.76 | 34.95 | 34.95 | 0.58% | 1,070 |
| Oct 16, 2025 | 34.75 | 36.10 | 34.75 | 34.75 | 34.75 | 0.23% | 3,245 |
| Oct 15, 2025 | 35.01 | 36.75 | 34.20 | 34.67 | 34.67 | -0.97% | 3,904 |
| Oct 14, 2025 | 36.75 | 36.75 | 35.00 | 35.01 | 35.01 | -4.76% | 2,576 |
| Oct 13, 2025 | 38.20 | 38.20 | 35.05 | 36.76 | 36.76 | -0.27% | 1,517 |