Sakthi Sugars Limited - SAKHTISUG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	19.22	19.01	19.01	19.72	18.8	64,929
December 04, 2025	19.58	19.49	19.49	19.6	19.13	63,042
December 03, 2025	19.25	19.3	19.3	19.58	19.25	27,950
December 02, 2025	19.66	19.38	19.38	19.71	19.3	59,454
December 01, 2025	19.41	19.49	19.49	19.82	19.4	44,527
November 28, 2025	19.74	19.41	19.41	19.74	19.3	53,700
November 27, 2025	19.29	19.64	19.64	19.75	19.25	91,807
November 26, 2025	19.27	19.29	19.29	19.39	18.95	54,338
November 25, 2025	19.01	18.92	18.92	19.3	18.66	79,042
November 24, 2025	19.21	19.01	19.01	19.79	19	76,506
November 21, 2025	19.97	19.49	19.49	19.97	19.41	79,002
November 19, 2025	20.1	19.81	19.81	20.18	19.55	107,214
November 18, 2025	19.61	20.06	20.06	20.12	19.61	86,579
November 17, 2025	19.9	19.91	19.91	20.12	19.85	60,353
November 14, 2025	20.27	19.96	19.96	20.27	19.89	50,141
November 13, 2025	20.24	20.04	20.04	20.3	19.92	87,645
November 12, 2025	20.69	19.92	19.92	20.69	19.82	182,031
November 11, 2025	20.91	20.15	20.15	20.91	20	64,493
November 10, 2025	20.4	20.35	20.35	20.95	20.15	123,075
November 07, 2025	19.92	19.93	19.93	20.05	19.74	67,835
November 06, 2025	20.12	19.92	19.92	20.41	19.9	96,578
November 04, 2025	20.63	20.47	20.47	20.83	20.4	82,168
November 03, 2025	21.03	20.63	20.63	21.09	20.5	90,916
October 31, 2025	21	20.86	20.86	21.19	20.79	65,259
October 30, 2025	21.38	21.04	21.04	21.38	20.72	128,004
October 29, 2025	20.83	21.11	21.11	21.41	20.75	202,210
October 28, 2025	21.19	20.98	20.98	21.27	20.85	136,015
October 27, 2025	21	20.85	20.85	21.34	20.65	158,975
October 24, 2025	20.72	20.96	20.96	21.21	20.68	76,187
October 23, 2025	20.63	20.9	20.9	22.29	20.44	207,835
October 21, 2025	20.44	20.63	20.63	20.9	20.2	34,740
October 20, 2025	20	20.44	20.44	20.7	19.92	131,513
October 17, 2025	20.8	19.96	19.96	20.8	19.56	166,643
October 16, 2025	20.77	20.6	20.6	20.8	20.5	57,602
October 15, 2025	20.15	20.46	20.46	21.15	20	119,551
October 14, 2025	20.15	20.15	20.15	20.5	19.81	176,605
October 13, 2025	20.54	20.12	20.12	20.8	20.05	248,184
October 10, 2025	20.8	20.54	20.54	21.25	20.43	348,356
October 09, 2025	21.8	20.63	20.63	22.18	20.17	503,676
October 08, 2025	21.87	21.74	21.74	22.07	21	107,376
October 07, 2025	21.67	21.57	21.57	21.82	21.34	95,525
October 06, 2025	21.5	21.45	21.45	22.1	21.31	74,826
October 03, 2025	21.64	21.72	21.72	21.92	20	222,796
October 01, 2025	21.19	21.22	21.22	21.55	21.19	64,374
September 30, 2025	21.2	21.19	21.19	21.33	21	82,857
September 29, 2025	20.92	20.86	20.86	21.25	20.61	80,461
September 26, 2025	21.37	20.92	20.92	21.42	20.8	90,660
September 25, 2025	21.75	21.32	21.32	21.98	21.25	92,613
September 24, 2025	22.23	21.86	21.86	22.4	21.8	75,597
September 23, 2025	22.28	22.23	22.23	22.45	22.1	109,777
September 22, 2025	22.7	22.28	22.28	22.82	22.15	104,674
September 19, 2025	22.76	22.57	22.57	22.8	22.5	61,287
September 18, 2025	22.5	22.76	22.76	23.26	22.1	170,501
September 17, 2025	22.49	22.47	22.47	22.8	22.42	54,705
September 16, 2025	22.3	22.45	22.45	22.7	22.3	59,933
September 15, 2025	22.5	22.34	22.34	22.81	22.23	88,982
September 12, 2025	22.6	22.43	22.43	22.6	22.23	34,140
September 11, 2025	22.64	22.36	22.36	22.64	22.05	102,622
September 10, 2025	22.29	22.3	22.3	22.8	22.2	55,782
September 09, 2025	22.7	22.28	22.28	22.9	22.2	89,128

Sakthi Sugars Limited (SAKHTISUG.NS) NSE