Sarthak Metals Limited (BOM:540393)
India
· Delayed Price · Currency is INR 71.59
-0.20 (-0.28%)
At close: Apr 29, 2026
Sarthak Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 84.00 | 86.10 | 71.10 | 71.59 | 71.59 | -0.28% | 1,674 |
| Apr 28, 2026 | 71.90 | 75.32 | 71.46 | 71.79 | 71.79 | 1.40% | 1,723 |
| Apr 27, 2026 | 71.40 | 72.00 | 70.79 | 70.80 | 70.80 | 0.31% | 332 |
| Apr 24, 2026 | 70.81 | 71.10 | 68.27 | 70.58 | 70.58 | -0.32% | 503 |
| Apr 23, 2026 | 71.61 | 72.51 | 70.69 | 70.81 | 70.81 | -6.04% | 1,201 |
| Apr 22, 2026 | 73.50 | 75.36 | 73.50 | 75.36 | 75.36 | 4.10% | 38 |
| Apr 21, 2026 | 75.00 | 76.56 | 72.17 | 72.39 | 72.39 | -1.27% | 646 |
| Apr 20, 2026 | 87.00 | 87.00 | 72.57 | 73.32 | 73.32 | -0.88% | 1,234 |
| Apr 17, 2026 | 72.28 | 74.00 | 71.11 | 73.97 | 73.97 | 2.94% | 3,198 |
| Apr 16, 2026 | 75.00 | 75.00 | 70.21 | 71.86 | 71.86 | 1.15% | 936 |
| Apr 15, 2026 | 69.40 | 71.96 | 69.22 | 71.04 | 71.04 | 2.36% | 1,182 |
| Apr 13, 2026 | 67.10 | 70.77 | 65.66 | 69.40 | 69.40 | -2.34% | 1,376 |
| Apr 10, 2026 | 70.65 | 72.00 | 69.50 | 71.06 | 71.06 | 0.23% | 1,691 |
| Apr 9, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 1.16% | 130 |
| Apr 8, 2026 | 70.59 | 70.59 | 68.47 | 70.09 | 70.09 | 5.00% | 1,370 |
| Apr 7, 2026 | 67.49 | 69.17 | 66.75 | 66.75 | 66.75 | 2.44% | 874 |
| Apr 6, 2026 | 63.99 | 65.16 | 62.84 | 65.16 | 65.16 | 3.53% | 592 |
| Apr 2, 2026 | 63.00 | 63.39 | 61.50 | 62.94 | 62.94 | -0.10% | 156 |
| Apr 1, 2026 | 68.82 | 68.82 | 62.09 | 63.00 | 63.00 | 9.85% | 111 |
| Mar 30, 2026 | 63.51 | 63.51 | 56.65 | 57.35 | 57.35 | -9.70% | 2,601 |
| Mar 27, 2026 | 64.30 | 65.00 | 62.50 | 63.51 | 63.51 | -3.57% | 1,767 |
| Mar 25, 2026 | 68.80 | 69.38 | 65.00 | 65.86 | 65.86 | 2.79% | 2,613 |
| Mar 24, 2026 | 68.37 | 71.79 | 64.00 | 64.07 | 64.07 | -0.20% | 1,464 |
| Mar 23, 2026 | 65.50 | 66.10 | 64.00 | 64.20 | 64.20 | -1.98% | 3,325 |
| Mar 20, 2026 | 67.20 | 67.20 | 65.08 | 65.50 | 65.50 | -2.24% | 2,682 |
| Mar 19, 2026 | 68.60 | 68.60 | 67.00 | 67.00 | 67.00 | -2.97% | 1,944 |
| Mar 18, 2026 | 68.02 | 69.19 | 68.02 | 69.05 | 69.05 | 4.45% | 572 |
| Mar 17, 2026 | 68.00 | 68.00 | 66.02 | 66.11 | 66.11 | -1.02% | 666 |
| Mar 16, 2026 | 65.98 | 66.79 | 64.28 | 66.79 | 66.79 | 0.75% | 1,860 |
| Mar 13, 2026 | 68.50 | 68.55 | 66.15 | 66.29 | 66.29 | -3.51% | 792 |
| Mar 12, 2026 | 69.00 | 69.00 | 67.23 | 68.70 | 68.70 | -1.52% | 1,475 |
| Mar 11, 2026 | 68.50 | 71.45 | 68.50 | 69.76 | 69.76 | 0.72% | 1,022 |
| Mar 10, 2026 | 71.01 | 71.01 | 68.00 | 69.26 | 69.26 | 2.30% | 1,107 |
| 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 |