Sarthak Metals

Sarthak Metals Ltd Historical Data

NSEBSE

₹99.14

(-1.48%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	97.51	99	96.1	97.25	368	18,26,665.8	10,773
21-Oct-2025	96.05	99.99	96.05	98.58	142	4,83,322	3,822
23-Oct-2025	99	101.95	97.17	97.95	238	11,12,430.99	5,972
24-Oct-2025	100.9	100.9	96.07	97.94	216	8,17,534.04	4,951
27-Oct-2025	100.59	100.59	97.04	98.1	198	8,18,604.47	4,399
28-Oct-2025	98.59	103	97.5	99.1	420	14,73,403.98	6,456
29-Oct-2025	100	102	98.45	99.33	306	12,63,485.39	7,767
30-Oct-2025	100.5	119.19	99.01	111.49	9,115	6,27,28,574.9	98,682
31-Oct-2025	112	118.4	105.75	106.59	2,971	1,52,87,208.95	43,853
03-Nov-2025	106.87	107.44	103.01	105.06	502	30,74,333.08	14,516
04-Nov-2025	105.59	121	105.26	106.74	12,075	10,23,18,706.94	1,05,656
06-Nov-2025	107.59	108.9	104.62	106.45	1,274	46,46,893.03	14,366
07-Nov-2025	105.92	105.92	102.21	103.86	635	21,90,498.71	10,603
10-Nov-2025	103.86	105.83	99.51	101.3	585	33,74,783.45	18,688
11-Nov-2025	101.49	107.31	100.2	103.47	819	37,72,188.65	16,988
12-Nov-2025	104	108.8	99.26	103.91	1,760	52,25,486.4	16,009
13-Nov-2025	102.4	103.85	100	101.01	1,393	29,95,318.33	15,349
14-Nov-2025	102.45	103	99.5	100.85	351	10,69,012.47	7,032
17-Nov-2025	100.87	102.82	100	100.2	497	15,39,915.04	10,032
18-Nov-2025	99.3	101	99.3	100.63	245	5,57,305.54	3,671
19-Nov-2025	101.92	101.92	98.51	99.14	265	5,69,654.08	3,868

Sarthak Metals: Related NEWS

No Record Found

Invest wise with Expert advice