Sakthi Sugars Limited (SAKHTISUG) Historical Prices

Time Period

Events

IN:SAKHTISUG historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	16.77	16.77	16.06	16.17	16.17	-3.46%	45,256	2.12
Oct 29, 2026	16.20	17.26	16.20	16.75	16.75	-0.30%	7,155	0.33
Oct 28, 2026	17.10	17.21	16.63	16.80	16.80	-2.78%	2,067	0.10
Oct 27, 2026	17.20	17.28	16.92	17.28	17.28	+2.31%	1,228	0.06
Oct 26, 2026	17.65	17.65	16.50	16.89	16.89	+1.50%	760	0.04
Oct 23, 2026	17.00	17.21	16.16	16.64	16.64	-2.12%	8,841	0.41
Oct 22, 2026	17.10	18.18	17.00	17.00	17.00	-3.08%	6,800	0.31
Oct 21, 2026	17.60	18.08	17.35	17.54	17.54	-3.68%	22,886	1.07
Oct 20, 2026	18.21	18.51	17.89	18.21	18.21	+0.00%	0	0.00
Oct 19, 2026	18.51	18.51	17.89	18.21	18.21	-2.04%	7,964	0.37
Oct 16, 2026	18.11	18.90	18.11	18.59	18.59	-0.11%	4,401	0.20
Oct 15, 2026	18.95	19.05	18.32	18.61	18.61	-1.79%	55,274	2.67
Oct 14, 2026	19.15	19.99	18.81	18.95	18.95	+1.07%	8,694	0.42
Oct 13, 2026	18.60	18.97	18.51	18.75	18.75	+1.08%	16,932	0.83
Oct 12, 2026	17.54	19.16	17.54	18.55	18.55	+1.98%	7,985	0.39
Oct 09, 2026	17.80	18.20	17.80	18.19	18.19	+1.06%	495	0.02
Oct 08, 2026	18.16	19.07	17.80	18.00	18.00	-3.54%	4,925	0.24
Oct 07, 2026	18.60	19.45	18.51	18.66	18.66	-1.69%	3,784	0.18
Oct 06, 2026	18.46	19.40	18.46	18.98	18.98	+7.05%	18,153	0.89
Oct 05, 2026	18.48	18.48	17.57	17.73	17.73	+1.26%	18,321	0.90
Oct 02, 2026	17.51	18.19	17.49	17.51	17.51	+0.00%	0	0.00
Oct 01, 2026	17.51	18.19	17.49	17.51	17.51	-2.61%	13,663	0.67
Sep 30, 2026	18.58	18.58	17.92	17.98	17.98	-0.99%	5,372	0.26
Sep 29, 2026	18.90	18.90	17.83	18.16	18.16	-2.42%	7,202	0.35
Sep 28, 2026	19.45	19.81	18.32	18.61	18.61	-2.10%	32,256	1.63
Sep 25, 2026	17.99	19.82	17.99	19.01	19.01	+5.67%	29,085	1.49
Sep 24, 2026	17.55	18.40	17.55	17.99	17.99	-1.85%	3,750	0.19
Sep 23, 2026	18.73	18.93	18.16	18.33	18.33	+0.05%	19,082	0.99
Sep 22, 2026	17.55	18.75	17.55	18.32	18.32	+0.38%	4,476	0.23
Sep 21, 2026	18.37	18.50	18.20	18.25	18.25	-0.44%	20,550	1.07
Sep 18, 2026	18.13	18.87	18.10	18.33	18.33	-0.92%	6,301	0.33
Sep 17, 2026	20.70	20.70	18.50	18.50	18.50	-0.43%	4,026	0.21
Sep 16, 2026	18.81	18.85	18.18	18.58	18.58	-2.06%	12,478	0.65
Sep 15, 2026	20.28	20.28	18.91	18.97	18.97	-3.66%	6,397	0.33
Sep 14, 2026	19.69	21.20	18.78	19.69	19.69	+0.00%	0	0.00
Sep 11, 2026	19.14	21.20	18.78	19.69	19.69	+1.92%	12,828	0.68
Sep 10, 2026	19.32	20.15	19.30	19.32	19.32	-1.13%	5,881	0.31
Sep 09, 2026	20.07	20.07	19.10	19.54	19.54	-1.56%	8,932	0.46
Sep 08, 2026	19.78	20.15	19.50	19.85	19.85	-0.75%	9,038	0.47
Sep 07, 2026	19.70	20.84	19.70	20.00	20.00	+1.47%	17,036	0.88
Sep 04, 2026	20.42	20.42	19.61	19.71	19.71	-3.48%	6,589	0.34
Sep 03, 2026	20.65	20.94	20.30	20.42	20.42	+0.99%	4,594	0.24
Sep 02, 2026	20.20	20.89	20.12	20.22	20.22	-1.22%	15,452	0.80
Sep 01, 2026	20.85	21.25	20.41	20.47	20.47	-3.72%	25,679	1.33
Aug 31, 2026	21.03	21.95	20.31	21.26	21.26	+2.56%	40,399	2.10
Aug 28, 2026	19.35	21.05	19.35	20.73	20.73	+5.02%	28,645	1.52
Aug 27, 2026	21.17	21.17	19.64	19.74	19.74	-4.82%	24,674	1.33
Aug 26, 2026	21.91	21.91	20.61	20.74	20.74	-4.29%	23,138	1.26
Aug 25, 2026	21.99	22.60	21.00	21.67	21.67	-3.09%	54,911	3.14
Aug 24, 2026	21.50	23.27	21.50	22.36	22.36	+5.97%	154,906	10.21

Sakthi Sugars Limited historical prices

Sakthi Sugars Limited (SAKHTISUG) Historical Prices

Become an Expert with TipRanks Premium