Sastasundar Ventures Limited - SASTASUNDR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	308.1	305.3	305.3	315	297.05	21,406
October 16, 2025	316	310	310	318.7	308	11,568
October 15, 2025	313.85	310.15	310.15	314	302.05	6,779
October 14, 2025	303	310.6	310.6	316	303	10,042
October 13, 2025	314.6	306.65	306.65	314.6	304	3,962
October 10, 2025	308.3	310	310	314.8	305.5	7,266
October 09, 2025	314.8	308.3	308.3	314.95	305.25	9,333
October 08, 2025	314.1	312.65	312.65	318	305	36,312
October 07, 2025	309.9	311.6	311.6	316.15	308.65	12,090
October 06, 2025	315	309.15	309.15	320	306.15	17,633
October 03, 2025	306.45	313.5	313.5	328	306.45	24,307
October 01, 2025	305.95	311.1	311.1	312.5	305.5	11,190
September 30, 2025	318	305.05	305.05	323	303	12,710
September 29, 2025	316.35	314.5	314.5	324.3	312.85	15,825
September 26, 2025	311.85	313.2	313.2	318.5	304	35,711
September 25, 2025	322.3	310.3	310.3	326	301.2	47,542
September 24, 2025	317.25	319.75	319.75	335	317.2	48,719
September 23, 2025	327.95	319.85	319.85	327.95	317.4	20,099
September 22, 2025	307	328.25	328.25	338	307	158,814
September 19, 2025	318.35	312.35	312.35	318.35	311	11,606
September 18, 2025	309.8	315.95	315.95	320	307.35	56,855
September 17, 2025	310.8	307.35	307.35	323	298.25	74,519
September 16, 2025	320.5	307	307	320.5	306	29,073
September 15, 2025	306.9	318.75	318.75	328	306.9	120,916
September 12, 2025	300.55	304.55	304.55	309	295.05	33,324
September 11, 2025	288.65	300.7	300.7	305.45	288.65	163,620
September 10, 2025	272.5	288.7	288.7	323.6	272.5	1.04M
September 09, 2025	273.75	269.7	269.7	273.75	268.5	7,117
September 08, 2025	272.25	271.2	271.2	278	271	3,433
September 05, 2025	267	273.8	273.8	276	267	2,948
September 04, 2025	277	272.95	272.95	279.45	272.5	4,083
September 03, 2025	285.7	275.6	275.6	285.7	274	6,488
September 02, 2025	271.75	280.9	280.9	288.9	271.1	11,617
September 01, 2025	273.75	271.6	271.6	273.75	270.15	3,298
August 29, 2025	271.8	272.55	272.55	273.95	267.75	2,888
August 28, 2025	275.9	270	270	275.9	267.55	1,963
August 26, 2025	270.7	273	273	273.5	268.2	7,765
August 25, 2025	273.55	270.05	270.05	275.2	267.7	1,922
August 22, 2025	273.8	272.5	272.5	275.2	268.85	9,471
August 21, 2025	273.8	272.85	272.85	276.7	271.5	2,956
August 20, 2025	273	273.2	273.2	276.9	272	4,208
August 19, 2025	274.25	276.2	276.2	278.2	272.35	4,578
August 18, 2025	274	273.2	273.2	281.45	271.55	7,410
August 14, 2025	276	271.55	271.55	280.75	270.35	7,187
August 13, 2025	276.2	277.35	277.35	290.05	276	8,101
August 12, 2025	291.85	280.15	280.15	292.85	275.4	7,098
August 11, 2025	289	292.65	292.65	293.8	285.4	8,012
August 08, 2025	283.6	286.35	286.35	288.5	278.25	6,767
August 07, 2025	270	281.5	281.5	285.8	266.35	13,616
August 06, 2025	279	269.7	269.7	284.25	268.1	11,161
August 05, 2025	294.9	283.8	283.8	294.9	281.95	7,914
August 04, 2025	282	291.65	291.65	293.8	277.1	14,325
August 01, 2025	285.5	284.4	284.4	295.7	280.6	30,354
July 31, 2025	288.05	285.2	285.2	293.9	283.4	3,795
July 30, 2025	290.05	289.85	289.85	296.25	286.5	25,343
July 29, 2025	295.95	292	292	298.4	289.1	25,012
July 28, 2025	298.7	296.6	296.6	308	288.95	27,947
July 25, 2025	299	295.5	295.5	303.4	292.55	11,854
July 24, 2025	292.8	299.9	299.9	303.85	290.1	11,659
July 23, 2025	295	289.6	289.6	302.75	288	9,535

Sastasundar Ventures Limited (SASTASUNDR.NS) NSE