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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	311.6	314.3	314.3	318	311	6,943
December 03, 2025	315.3	311.6	311.6	315.3	311	7,951
December 02, 2025	323	308.55	308.55	326.5	301.95	39,385
December 01, 2025	328.35	326.8	326.8	330	323	10,646
November 28, 2025	323	328.35	328.35	331.2	320.1	25,336
November 27, 2025	329	322.65	322.65	334.4	321	20,651
November 26, 2025	318.85	326.3	326.3	328.75	318.85	17,257
November 25, 2025	315.75	318.85	318.85	320.65	313.5	6,376
November 24, 2025	318.75	315.65	315.65	319.95	307.5	14,909
November 21, 2025	320.85	317.2	317.2	330.65	312.95	25,979
November 19, 2025	316.95	319.25	319.25	324	306.15	53,034
November 18, 2025	300.2	308.15	308.15	315	300.2	45,743
November 17, 2025	284.25	300.2	300.2	304.95	284.25	79,502
November 14, 2025	290	285.75	285.75	290	275	45,273
November 13, 2025	284	299.7	299.7	310.05	284	41,137
November 12, 2025	282.35	289.55	289.55	293.4	282.35	26,266
November 11, 2025	289.6	280.35	280.35	290.15	277	8,661
November 10, 2025	290.05	289.55	289.55	292.95	283	12,370
November 07, 2025	288.55	289.65	289.65	291.45	286.35	37,245
November 06, 2025	301.05	289.85	289.85	302	287	41,714
November 04, 2025	295.55	298.55	298.55	302.05	295.55	10,966
November 03, 2025	294	293.2	293.2	296	291.5	13,022
October 31, 2025	297.95	295.5	295.5	303.55	292.35	14,207
October 30, 2025	303.2	299.75	299.75	303.7	299	6,720
October 29, 2025	300.5	302.05	302.05	305.8	296.5	18,979
October 28, 2025	303.5	299.9	299.9	305	297	13,543
October 27, 2025	303.5	303.7	303.7	309.9	298.55	13,530
October 24, 2025	306	302.05	302.05	309	300.35	15,840
October 23, 2025	306.6	303.75	303.75	318.7	302.4	68,743
October 21, 2025	310.05	306.6	306.6	317.95	305	2,375
October 20, 2025	304	309.15	309.15	310	300	15,110
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

Sastasundar Ventures Limited (SASTASUNDR.NS) NSE