Sarthak Metals

Sarthak Metals Ltd Historical Data

NSEBSE

₹105.92

(-0.73%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/07/2025

To Date

27/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jul-2025	119.23	121.99	117.02	119.47	398	9,39,219.24	4,980
29-Jul-2025	119.62	120.99	119.06	120.31	138	2,41,030.74	1,169
30-Jul-2025	120.54	120.54	119	119.39	135	2,45,957.87	1,626
31-Jul-2025	118.97	118.97	113.62	114.9	899	18,64,385.72	9,943
01-Aug-2025	114.55	124.59	114.55	120.43	719	19,77,457.4	8,511
04-Aug-2025	122.9	122.9	117.5	118.82	260	5,89,441.68	2,545
05-Aug-2025	119.83	120.92	115.25	116.71	386	10,13,258.47	4,288
06-Aug-2025	118.2	118.2	115	115.8	171	6,18,294.67	3,855
07-Aug-2025	116.99	116.99	108.05	109.2	1,043	23,15,219.06	11,672
08-Aug-2025	110.8	114.59	98.85	104.09	864	29,89,177.93	13,727
11-Aug-2025	103	104.2	102.01	103.81	480	9,34,841.8	5,922
12-Aug-2025	103.81	107.45	103.57	104.84	386	5,54,235.32	2,857
13-Aug-2025	107	109	102	106.58	334	6,73,043.71	4,056
14-Aug-2025	107.9	110.49	105.26	108.04	311	5,68,985.77	2,797
18-Aug-2025	110.95	111.77	107.37	109.84	508	5,92,714.6	2,128
19-Aug-2025	112.16	112.16	106.63	110.73	569	1,25,58,432.97	1,12,801
20-Aug-2025	111.07	111.89	106.5	107.49	1,340	2,34,38,625.09	2,05,439
21-Aug-2025	108.99	108.99	106.06	107.29	335	11,61,893.5	8,974
22-Aug-2025	106.35	108.5	105.32	107.04	519	6,42,162.83	1,509
25-Aug-2025	107.04	109.25	105.52	106.7	545	7,94,067.6	3,968
26-Aug-2025	108.2	110.24	105.31	105.92	669	45,25,543.56	37,128

Sarthak Metals: Related NEWS

No Record Found

Invest wise with Expert advice