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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	300.35	296.7	296.7	317	295.4	21,884
July 21, 2025	300	297.8	297.8	302.95	294.8	8,329
July 18, 2025	297	300.1	300.1	305	294.65	34,760
July 17, 2025	291.9	290.55	290.55	300.7	290.25	9,533
July 16, 2025	291	290.65	290.65	297.8	285	15,671
July 15, 2025	274.8	290.6	290.6	294.7	274.8	22,731
July 14, 2025	269.55	274.8	274.8	280.6	269.55	12,401
July 11, 2025	268.6	270.9	270.9	274.1	267	13,256
July 10, 2025	278	267.9	267.9	281.2	266.2	24,186
July 09, 2025	282	277.1	277.1	283.65	275.5	14,432
July 08, 2025	287	280.05	280.05	288.7	279.1	8,500
July 07, 2025	292.2	284.5	284.5	294.05	282.4	5,403
July 04, 2025	292.75	287.9	287.9	299.4	287.05	14,501
July 03, 2025	294.8	290.55	290.55	297.7	290	11,429

Sastasundar Ventures Limited (SASTASUNDR.NS) NSE