Sarthak Metals Limited (BOM:540393)
India
· Delayed Price · Currency is INR 67.70
-3.15 (-4.45%)
At close: Mar 9, 2026
Sarthak Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 70.85 | 70.85 | 67.70 | 67.70 | 67.70 | -4.45% | 71 |
| Mar 6, 2026 | 70.85 | 70.85 | 70.82 | 70.85 | 70.85 | -1.46% | 229 |
| Mar 5, 2026 | 75.01 | 76.74 | 70.98 | 71.90 | 71.90 | -2.23% | 1,906 |
| Mar 4, 2026 | 74.96 | 75.14 | 73.10 | 73.54 | 73.54 | 17.44% | 4,112 |
| Mar 2, 2026 | 64.68 | 66.50 | 62.62 | 62.62 | 62.62 | -10.54% | 100 |
| Feb 27, 2026 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | -0.78% | 276 |
| Feb 26, 2026 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | -2.01% | 75 |
| Feb 25, 2026 | 70.57 | 72.40 | 69.70 | 72.00 | 72.00 | 1.41% | 1,560 |
| Feb 24, 2026 | 71.00 | 72.44 | 71.00 | 71.00 | 71.00 | -2.12% | 645 |
| Feb 23, 2026 | 70.85 | 73.00 | 70.85 | 72.54 | 72.54 | 2.39% | 628 |
| Feb 20, 2026 | 72.91 | 72.91 | 70.15 | 70.85 | 70.85 | -2.83% | 489 |
| Feb 19, 2026 | 71.75 | 72.91 | 70.34 | 72.91 | 72.91 | 1.62% | 331 |
| Feb 18, 2026 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -1.54% | 25 |
| Feb 17, 2026 | 73.25 | 73.45 | 70.00 | 72.87 | 72.87 | -0.30% | 193 |
| Feb 16, 2026 | 80.80 | 80.80 | 72.33 | 73.09 | 73.09 | -15.01% | 2,308 |
| Feb 13, 2026 | 87.50 | 87.59 | 86.00 | 86.00 | 86.00 | -4.83% | 1,569 |
| Feb 12, 2026 | 90.64 | 93.75 | 88.87 | 90.36 | 90.36 | -0.31% | 1,740 |
| Feb 11, 2026 | 81.01 | 94.90 | 81.01 | 90.64 | 90.64 | 12.93% | 17,663 |
| Feb 10, 2026 | 75.00 | 82.23 | 75.00 | 80.26 | 80.26 | 9.95% | 1,717 |
| Feb 6, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.04% | 1 |
| Feb 5, 2026 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | -1.57% | 1 |
| Feb 4, 2026 | 74.50 | 75.60 | 73.08 | 74.95 | 74.95 | 2.93% | 586 |
| Feb 3, 2026 | 72.49 | 73.42 | 71.05 | 72.82 | 72.82 | 7.32% | 872 |
| Feb 2, 2026 | 67.76 | 68.00 | 67.75 | 67.85 | 67.85 | -2.64% | 29 |
| Feb 1, 2026 | 69.60 | 74.75 | 69.59 | 69.69 | 69.69 | 1.78% | 61 |
| Jan 30, 2026 | 67.52 | 70.21 | 67.52 | 68.47 | 68.47 | -0.84% | 425 |
| Jan 29, 2026 | 68.94 | 70.60 | 68.94 | 69.05 | 69.05 | 0.70% | 1,359 |
| Jan 28, 2026 | 70.25 | 72.31 | 68.10 | 68.57 | 68.57 | 2.04% | 1,767 |
| Jan 27, 2026 | 70.11 | 70.11 | 66.40 | 67.20 | 67.20 | -2.61% | 1,678 |
| Jan 23, 2026 | 72.52 | 72.52 | 69.00 | 69.00 | 69.00 | -4.07% | 88 |
| Jan 22, 2026 | 68.80 | 72.44 | 68.80 | 71.93 | 71.93 | 5.25% | 605 |
| Jan 21, 2026 | 70.05 | 72.61 | 67.24 | 68.34 | 68.34 | -3.73% | 666 |
| Jan 20, 2026 | 75.00 | 75.00 | 70.50 | 70.99 | 70.99 | -5.85% | 1,276 |
| Jan 19, 2026 | 75.66 | 77.15 | 75.36 | 75.40 | 75.40 | -2.84% | 703 |
| Jan 16, 2026 | 76.86 | 78.04 | 76.24 | 77.60 | 77.60 | -1.71% | 3,979 |
| Jan 14, 2026 | 79.00 | 79.00 | 74.91 | 78.95 | 78.95 | 0.04% | 2,263 |
| Jan 13, 2026 | 93.94 | 93.94 | 78.30 | 78.92 | 78.92 | -1.56% | 1,368 |
| Jan 12, 2026 | 82.05 | 82.05 | 79.77 | 80.17 | 80.17 | -0.94% | 358 |
| Jan 9, 2026 | 100.39 | 100.39 | 80.80 | 80.93 | 80.93 | -3.63% | 2,192 |
| Jan 8, 2026 | 85.00 | 101.15 | 82.87 | 83.98 | 83.98 | -2.69% | 2,325 |
| Jan 7, 2026 | 85.99 | 86.79 | 85.48 | 86.30 | 86.30 | 0.38% | 67 |
| Jan 6, 2026 | 85.00 | 87.24 | 85.00 | 85.97 | 85.97 | 0.73% | 893 |
| Jan 5, 2026 | 101.50 | 101.50 | 83.96 | 85.35 | 85.35 | -0.76% | 823 |
| Jan 2, 2026 | 80.50 | 86.39 | 80.50 | 86.00 | 86.00 | 0.40% | 498 |
| Jan 1, 2026 | 86.40 | 93.80 | 83.62 | 85.66 | 85.66 | -1.26% | 1,659 |
| Dec 31, 2025 | 88.00 | 88.63 | 85.58 | 86.75 | 86.75 | 0.56% | 365 |
| Dec 30, 2025 | 87.00 | 87.00 | 86.27 | 86.27 | 86.27 | - | 2,034 |
| Dec 29, 2025 | 90.78 | 90.96 | 86.00 | 86.27 | 86.27 | -3.07% | 838 |
| Dec 26, 2025 | 85.04 | 89.00 | 85.00 | 89.00 | 89.00 | 4.66% | 2,181 |
| Dec 24, 2025 | 88.17 | 88.17 | 84.02 | 85.04 | 85.04 | -2.02% | 668 |
| Dec 23, 2025 | 86.83 | 87.28 | 84.50 | 86.79 | 86.79 | -0.05% | 3,210 |
| Dec 22, 2025 | 89.10 | 89.10 | 84.69 | 86.83 | 86.83 | -2.38% | 3,868 |
| Dec 19, 2025 | 91.66 | 93.00 | 86.41 | 88.95 | 88.95 | 0.24% | 342 |
| Dec 18, 2025 | 94.21 | 94.21 | 88.40 | 88.74 | 88.74 | -5.09% | 359 |
| Dec 17, 2025 | 95.15 | 95.15 | 93.44 | 93.50 | 93.50 | -3.16% | 714 |
| Dec 16, 2025 | 104.60 | 104.60 | 95.67 | 96.55 | 96.55 | -0.68% | 2,158 |
| Dec 15, 2025 | 89.50 | 99.00 | 89.50 | 97.21 | 97.21 | -0.28% | 3,618 |
| Dec 12, 2025 | 97.38 | 100.30 | 95.33 | 97.48 | 97.48 | 7.03% | 2,157 |
| Dec 11, 2025 | 93.90 | 96.25 | 89.69 | 91.08 | 91.08 | -1.80% | 663 |
| Dec 10, 2025 | 95.42 | 95.42 | 88.90 | 92.75 | 92.75 | 4.66% | 155 |
| Dec 9, 2025 | 87.30 | 91.94 | 87.30 | 88.62 | 88.62 | 0.06% | 150 |
| Dec 8, 2025 | 95.00 | 95.00 | 87.86 | 88.57 | 88.57 | -5.17% | 4,784 |
| Dec 5, 2025 | 95.70 | 95.70 | 92.61 | 93.40 | 93.40 | -1.20% | 2,093 |
| Dec 4, 2025 | 95.13 | 96.03 | 94.53 | 94.53 | 94.53 | -0.63% | 46 |
| Dec 3, 2025 | 97.75 | 97.75 | 95.00 | 95.13 | 95.13 | -1.43% | 661 |
| Dec 2, 2025 | 97.12 | 98.62 | 95.50 | 96.51 | 96.51 | -0.63% | 2,210 |
| Dec 1, 2025 | 99.41 | 99.41 | 96.56 | 97.12 | 97.12 | -2.00% | 2,045 |
| Nov 28, 2025 | 97.15 | 100.45 | 97.15 | 99.10 | 99.10 | 0.51% | 877 |
| Nov 27, 2025 | 102.80 | 102.80 | 98.55 | 98.60 | 98.60 | -1.60% | 1,456 |
| Nov 26, 2025 | 100.25 | 100.30 | 99.00 | 100.20 | 100.20 | 3.41% | 496 |
| Nov 25, 2025 | 98.55 | 99.75 | 96.25 | 96.90 | 96.90 | -0.82% | 1,214 |
| Nov 24, 2025 | 99.40 | 100.80 | 97.00 | 97.70 | 97.70 | -1.01% | 996 |
| Nov 21, 2025 | 98.65 | 98.95 | 97.30 | 98.70 | 98.70 | 0.10% | 2,718 |
| Nov 20, 2025 | 99.65 | 99.65 | 98.60 | 98.60 | 98.60 | - | 385 |
| Nov 19, 2025 | 100.05 | 100.05 | 98.45 | 98.60 | 98.60 | -1.84% | 75 |
| Nov 18, 2025 | 100.20 | 102.95 | 99.40 | 100.45 | 100.45 | 0.50% | 477 |
| Nov 17, 2025 | 100.75 | 102.10 | 99.85 | 99.95 | 99.95 | -0.60% | 2,795 |
| Nov 14, 2025 | 101.00 | 103.05 | 100.55 | 100.55 | 100.55 | -0.45% | 363 |
| Nov 13, 2025 | 102.05 | 103.75 | 100.45 | 101.00 | 101.00 | -3.16% | 1,927 |
| Nov 12, 2025 | 96.65 | 106.35 | 96.65 | 104.30 | 104.30 | 0.24% | 1,723 |
| Nov 11, 2025 | 101.15 | 106.50 | 100.05 | 104.05 | 104.05 | 2.87% | 1,216 |
| Nov 10, 2025 | 103.75 | 103.90 | 100.00 | 101.15 | 101.15 | -2.36% | 1,429 |
| Nov 7, 2025 | 102.95 | 104.75 | 102.65 | 103.60 | 103.60 | -1.89% | 2,411 |
| Nov 6, 2025 | 106.70 | 108.50 | 104.95 | 105.60 | 105.60 | -0.98% | 5,437 |
| Nov 4, 2025 | 108.15 | 121.00 | 105.55 | 106.65 | 106.65 | 1.19% | 28,354 |
| Nov 3, 2025 | 105.70 | 106.55 | 104.65 | 105.40 | 105.40 | -1.40% | 1,669 |
| Oct 31, 2025 | 114.75 | 118.50 | 105.70 | 106.90 | 106.90 | -4.34% | 13,467 |
| Oct 30, 2025 | 101.00 | 117.80 | 101.00 | 111.75 | 111.75 | 13.80% | 41,872 |
| Oct 29, 2025 | 101.40 | 102.00 | 98.05 | 98.20 | 98.20 | -1.50% | 2,580 |
| Oct 28, 2025 | 98.00 | 102.75 | 98.00 | 99.70 | 99.70 | 1.73% | 717 |
| Oct 27, 2025 | 117.60 | 117.60 | 97.50 | 98.00 | 98.00 | - | 925 |
| Oct 24, 2025 | 98.75 | 98.75 | 96.35 | 98.00 | 98.00 | -0.76% | 104 |
| Oct 23, 2025 | 100.00 | 100.00 | 97.50 | 98.75 | 98.75 | -0.15% | 1,135 |
| Oct 21, 2025 | 97.00 | 99.40 | 96.05 | 98.90 | 98.90 | 1.96% | 1,338 |
| Oct 20, 2025 | 97.00 | 98.35 | 96.25 | 97.00 | 97.00 | -1.62% | 359 |
| Oct 17, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | -2.33% | 103 |
| Oct 16, 2025 | 100.25 | 100.95 | 99.00 | 100.95 | 100.95 | 1.97% | 3,237 |
| Oct 15, 2025 | 100.00 | 101.25 | 98.30 | 99.00 | 99.00 | -0.65% | 680 |
| Oct 14, 2025 | 101.85 | 101.85 | 99.50 | 99.65 | 99.65 | -1.34% | 271 |
| Oct 13, 2025 | 102.10 | 102.10 | 99.70 | 101.00 | 101.00 | -1.08% | 22 |