Sarthak Industries Limited (BOM:531930)
India
· Delayed Price · Currency is INR 27.43
+0.43 (1.59%)
At close: Apr 28, 2026
Sarthak Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.50 | 27.50 | 26.50 | 26.56 | 26.56 | -3.17% | 212 |
| Apr 28, 2026 | 27.50 | 27.50 | 26.50 | 27.43 | 27.43 | 1.59% | 1,518 |
| Apr 27, 2026 | 27.46 | 27.46 | 26.68 | 27.00 | 27.00 | 1.66% | 384 |
| Apr 24, 2026 | 27.27 | 27.27 | 26.55 | 26.56 | 26.56 | -2.60% | 102 |
| Apr 23, 2026 | 28.70 | 28.70 | 27.27 | 27.27 | 27.27 | -3.13% | 561 |
| Apr 22, 2026 | 27.20 | 28.25 | 27.00 | 28.15 | 28.15 | 6.87% | 2,006 |
| Apr 21, 2026 | 27.30 | 28.49 | 26.34 | 26.34 | 26.34 | -5.93% | 962 |
| Apr 20, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | 2.94% | 227 |
| Apr 17, 2026 | 27.98 | 27.98 | 26.02 | 27.20 | 27.20 | 1.95% | 1,508 |
| Apr 16, 2026 | 28.31 | 28.49 | 26.11 | 26.68 | 26.68 | -5.76% | 1,033 |
| Apr 15, 2026 | 28.60 | 28.60 | 27.03 | 28.31 | 28.31 | -1.15% | 939 |
| Apr 13, 2026 | 25.79 | 28.70 | 25.79 | 28.64 | 28.64 | 12.18% | 63 |
| Apr 10, 2026 | 30.00 | 30.00 | 25.07 | 25.53 | 25.53 | -11.63% | 681 |
| Apr 9, 2026 | 26.89 | 28.89 | 26.89 | 28.89 | 28.89 | 7.40% | 153 |
| Apr 8, 2026 | 29.57 | 29.57 | 26.81 | 26.90 | 26.90 | -3.10% | 2,466 |
| Apr 7, 2026 | 27.87 | 27.87 | 27.76 | 27.76 | 27.76 | 9.25% | 57 |
| Apr 6, 2026 | 26.99 | 28.50 | 25.11 | 25.41 | 25.41 | -9.25% | 1,072 |
| Apr 2, 2026 | 25.90 | 29.50 | 24.03 | 28.00 | 28.00 | 6.42% | 1,464 |
| Apr 1, 2026 | 22.66 | 26.96 | 22.66 | 26.31 | 26.31 | 16.11% | 660 |
| Mar 30, 2026 | 21.20 | 24.80 | 21.20 | 22.66 | 22.66 | -7.81% | 3,140 |
| Mar 27, 2026 | 25.36 | 26.61 | 24.17 | 24.58 | 24.58 | -3.08% | 430,858 |
| Mar 25, 2026 | 25.20 | 29.50 | 25.20 | 25.36 | 25.36 | 0.44% | 258,244 |
| Mar 24, 2026 | 26.48 | 26.48 | 24.51 | 25.25 | 25.25 | 3.36% | 757 |
| Mar 23, 2026 | 25.20 | 26.63 | 24.05 | 24.43 | 24.43 | -9.15% | 13,627 |
| Mar 20, 2026 | 25.45 | 26.90 | 24.69 | 26.89 | 26.89 | -0.33% | 1,595 |
| Mar 19, 2026 | 27.00 | 27.00 | 25.91 | 26.98 | 26.98 | -4.87% | 14,827 |
| Mar 18, 2026 | 24.00 | 28.60 | 24.00 | 28.36 | 28.36 | 9.08% | 664 |
| Mar 17, 2026 | 27.90 | 28.90 | 25.85 | 26.00 | 26.00 | -6.81% | 16,420 |
| Mar 16, 2026 | 29.69 | 29.69 | 27.85 | 27.90 | 27.90 | 9.54% | 103 |
| Mar 13, 2026 | 27.10 | 27.14 | 25.05 | 25.47 | 25.47 | -6.15% | 21,038 |
| Mar 12, 2026 | 28.85 | 28.85 | 24.00 | 27.14 | 27.14 | -6.38% | 3,405 |
| Mar 11, 2026 | 29.01 | 29.79 | 26.01 | 28.99 | 28.99 | -2.69% | 17,965 |
| Mar 10, 2026 | 27.79 | 29.89 | 26.00 | 29.79 | 29.79 | 7.20% | 1,332 |
| Mar 9, 2026 | 27.95 | 27.95 | 26.45 | 27.79 | 27.79 | -2.49% | 987 |
| 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 |