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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	334.2	322.15	322.15	340	320	29,415
January 13, 2026	326.15	329.95	329.95	363	322	126,510
January 12, 2026	316	324.5	324.5	325	315.8	17,975
January 09, 2026	317.25	320.85	320.85	326	315	10,084
January 08, 2026	323.2	321.45	321.45	329	315	27,293
January 07, 2026	321.4	320.55	320.55	328	315	23,851
January 06, 2026	318.3	318.7	318.7	322	310	11,635
January 05, 2026	318	319.55	319.55	321.7	311.9	26,454
January 02, 2026	296.6	315.75	315.75	319.05	296.6	19,816
January 01, 2026	298.25	294.9	294.9	299.5	294	3,427
December 31, 2025	303.1	295.1	295.1	303.1	293.55	6,799
December 30, 2025	301.8	299.95	299.95	302.45	298.7	1,772
December 29, 2025	301.25	301.05	301.05	304.25	298.9	6,873
December 26, 2025	304.3	301.25	301.25	304.3	301	3,981
December 24, 2025	308	302.1	302.1	308.15	301.5	5,630
December 23, 2025	299.3	306.45	306.45	311.8	299.3	9,325
December 22, 2025	301.85	301.55	301.55	304.25	301.05	6,526
December 19, 2025	305.2	303.85	303.85	307.1	301	2,593
December 18, 2025	302.95	303.85	303.85	307	301	5,858
December 17, 2025	303.55	301.8	301.8	304	301	2,159
December 16, 2025	301	302.4	302.4	305.6	301	2,169
December 15, 2025	302.25	302.7	302.7	305.65	299.45	6,291
December 12, 2025	301.65	300.9	300.9	305.6	300	4,752
December 11, 2025	302.25	301.6	301.6	307	300.7	8,002
December 10, 2025	309.25	303.3	303.3	311	300.65	6,965
December 09, 2025	306	306.2	306.2	310.45	293.3	48,334
December 08, 2025	308.75	308.1	308.1	309.6	299	17,632
December 05, 2025	315	308.35	308.35	316.55	307	18,634
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

Sastasundar Ventures Limited (SASTASUNDR.NS) NSE