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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	282.5	284.9	284.9	288.7	282	4,147
February 19, 2026	289.4	285.45	285.45	290.45	281.65	9,538
February 18, 2026	293.2	287	287	293.2	286.5	28,007
February 17, 2026	296.35	290.85	290.85	298.5	288.35	182,135
February 16, 2026	294.65	297.15	297.15	301	289.85	158,502
February 13, 2026	295.5	295.3	295.3	298.05	291	6,504
February 12, 2026	295.15	295.4	295.4	297	292.5	2,346
February 11, 2026	291.65	294.5	294.5	304.2	291.65	19,669
February 10, 2026	301.3	291.65	291.65	301.3	290	14,309
February 09, 2026	304.8	299.65	299.65	307.85	295	10,417
February 06, 2026	300.05	298.25	298.25	301.45	296.95	1,695
February 05, 2026	293.6	299.7	299.7	304.95	290	16,679
February 04, 2026	296.9	293.6	293.6	298	290.35	5,232
February 03, 2026	294.3	297.25	297.25	311.45	293	4,281
February 02, 2026	292.8	291.95	291.95	296.8	290.55	2,145
February 01, 2026	297.75	291	291	299.35	290	3,766
January 30, 2026	293.5	296.9	296.9	300.15	290.65	5,485
January 29, 2026	304.8	292	292	304.8	289.95	14,530
January 28, 2026	293.85	301.15	301.15	302.6	293.85	2,921
January 27, 2026	295.6	291.55	291.55	302.3	290	9,382
January 23, 2026	299.3	299.8	299.8	302.8	296.6	5,649
January 22, 2026	298.8	296.85	296.85	303	293.35	11,717
January 21, 2026	297	297.8	297.8	306.35	294.5	24,968
January 20, 2026	312.75	303.7	303.7	316	300.5	10,106
January 19, 2026	320	316.2	316.2	320	305.55	17,837
January 16, 2026	324.4	314.8	314.8	333.9	306.35	46,551
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

Sastasundar Ventures Limited (SASTASUNDR.NS) NSE