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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.63	16.68	16.68	16.99	16.44	34,128
February 19, 2026	17.06	16.68	16.68	17.25	16.59	68,705
February 18, 2026	17.08	17.06	17.06	17.75	17.05	28,339
February 17, 2026	17.02	17.08	17.08	17.35	17	56,213
February 16, 2026	17.18	17.02	17.02	17.95	16.9	95,801
February 13, 2026	17	17.18	17.18	17.66	17	62,606
February 12, 2026	17.91	17.73	17.73	18.25	17.63	58,112
February 11, 2026	18.29	17.91	17.91	18.29	17.7	55,004
February 10, 2026	17.4	18.01	18.01	18.25	17.4	127,126
February 09, 2026	17.6	17.4	17.4	17.79	17.1	88,080
February 06, 2026	17.6	17.34	17.34	17.6	17.2	27,647
February 05, 2026	17.8	17.34	17.34	17.8	17.3	47,700
February 04, 2026	17.3	17.8	17.8	17.85	17.3	118,144
February 03, 2026	17.25	17.31	17.31	17.75	16.99	133,963
February 02, 2026	17.71	16.94	16.94	17.71	16.63	106,668
February 01, 2026	17.1	17.71	17.71	17.99	17.1	71,406
January 30, 2026	17.34	17.41	17.41	17.6	16.65	75,407
January 29, 2026	17.35	17.17	17.17	17.35	16.99	70,632
January 28, 2026	17.17	17.35	17.35	17.98	17.06	58,569
January 27, 2026	17.23	17.13	17.13	17.95	17.06	48,176
January 23, 2026	18.28	17.23	17.23	18.28	17.2	44,293
January 22, 2026	18.38	17.65	17.65	18.38	17	90,770
January 21, 2026	16.84	16.63	16.63	17.57	16.5	79,979
January 20, 2026	17.88	16.82	16.82	18.08	16.46	134,468
January 19, 2026	18.3	17.88	17.88	18.3	17.78	74,043
January 16, 2026	18.25	18.4	18.4	18.48	17.85	57,841
January 14, 2026	18.1	17.89	17.89	18.23	17.69	46,395
January 13, 2026	18.34	17.88	17.88	18.34	17.8	123,177
January 12, 2026	18.2	17.82	17.82	18.49	17.69	104,645
January 09, 2026	18.7	18.2	18.2	18.96	18	96,019
January 08, 2026	18.91	18.59	18.59	19.28	18.45	118,513
January 07, 2026	19.36	18.92	18.92	19.36	18.81	39,369
January 06, 2026	19.1	18.91	18.91	19.15	18.82	39,821
January 05, 2026	19.02	19.04	19.04	19.45	18.9	108,327
January 02, 2026	19.05	19.39	19.39	19.73	19.01	71,253
January 01, 2026	19.6	19.05	19.05	19.6	19	51,049
December 31, 2025	19.27	19.31	19.31	19.55	19.05	93,156
December 30, 2025	19.32	19.27	19.27	19.35	18.7	81,026
December 29, 2025	18.97	18.69	18.69	19.35	18.62	65,826
December 26, 2025	19.09	19	19	19.38	18.82	97,593
December 24, 2025	19.69	19.09	19.09	19.69	19.01	56,385
December 23, 2025	19.16	19.17	19.17	19.38	19.01	61,678
December 22, 2025	19.25	19.21	19.21	19.54	19.1	79,703
December 19, 2025	18.95	19.04	19.04	19.14	18.71	73,031
December 18, 2025	18.7	18.71	18.71	18.95	18.2	131,886
December 17, 2025	18.9	18.7	18.7	19.28	18.6	164,849
December 16, 2025	19.4	19.12	19.12	19.4	19	35,988
December 15, 2025	19.36	19.29	19.29	19.46	19.11	37,793
December 12, 2025	19.79	19.36	19.36	19.79	19.25	42,030
December 11, 2025	19.68	19.57	19.57	19.78	19.18	98,135
December 10, 2025	19	19.33	19.33	19.93	19	154,395
December 09, 2025	19.18	18.96	18.96	19.18	18.37	84,767
December 08, 2025	19.19	18.98	18.98	19.21	18.58	85,829
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

Sakthi Sugars Limited (SAKHTISUG.NS) NSE