Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Sakthi Sugars Limited (SAKHTISUG.NS)

Compare
23.33
+0.36
+(1.57%)
At close: 3:29:39 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202523.0223.5023.0023.3323.33169,182
Apr 17, 202523.3623.3622.8022.9722.97115,751
Apr 16, 202522.7023.3722.7022.9322.93123,240
Apr 15, 202523.3823.3822.2222.6822.68222,883
Apr 11, 202522.3022.3721.5121.9021.9079,312
Apr 9, 202521.7621.9521.2521.7621.7656,113
Apr 8, 202522.0022.5921.3121.9821.98115,067
Apr 7, 202520.2521.5019.5220.6820.68200,498
Apr 4, 202522.8822.8821.2021.3521.35151,968
Apr 3, 202521.6122.5121.5122.4522.4583,534
Apr 2, 202521.4922.0020.8221.8121.8198,361
Apr 1, 202520.4121.7420.3021.5321.53151,635
Mar 28, 202521.7521.9520.4020.5220.52274,288
Mar 27, 202521.7122.1221.2021.3521.35393,419
Mar 26, 202523.6523.6521.5121.7121.711,601,208
Mar 25, 202524.5524.5522.2522.9022.90230,205
Mar 24, 202523.8524.3923.6424.1424.14223,551
Mar 21, 202522.5023.9122.5023.6323.63201,464
Mar 20, 202523.8023.9522.1522.7522.75189,342
Mar 19, 202521.7123.9021.7123.4923.49373,327
Mar 18, 202520.6720.6720.6720.6720.67-
Mar 17, 202522.1922.1920.3720.6720.67188,394
Mar 13, 202521.9022.3821.0021.5021.50125,719
Mar 12, 202521.4621.5121.0521.2421.24111,482
Mar 11, 202521.1721.9020.6721.0821.08116,569
Mar 10, 202522.7222.9521.6621.7721.77103,914
Mar 7, 202522.5823.1222.1322.8122.81186,506
Mar 6, 202522.2422.5021.7922.3222.32103,630
Mar 5, 202520.6321.7020.3821.5121.51190,001
Mar 4, 202520.3020.7919.6520.2020.20196,153
Mar 3, 202521.6021.7619.0020.1520.15215,939
Feb 28, 202521.4021.7920.5020.8020.8098,704
Feb 27, 202522.8022.8021.2521.4521.4583,496
Feb 25, 202522.2022.4421.8722.0422.0456,547
Feb 24, 202522.8822.8821.6021.9921.99117,711
Feb 21, 202523.9524.0322.7022.8722.87115,178
Feb 20, 202522.5823.6921.6323.5323.53145,905
Feb 19, 202520.9022.6820.6622.2322.23261,162
Feb 18, 202522.9522.9520.0020.7220.72296,986
Feb 17, 202522.5923.8022.0022.6922.69268,713
Feb 14, 202524.1924.1922.0022.3822.38201,123
Feb 13, 202525.0925.0923.4323.8523.85281,836
Feb 12, 202525.5425.5423.9024.7924.79182,861
Feb 11, 202526.3026.3024.3625.3425.34166,241
Feb 10, 202526.6526.8926.0226.1526.1588,761
Feb 7, 202527.1027.4826.5726.7326.73166,319
Feb 6, 202527.9928.0126.9527.1827.18212,790
Feb 5, 202528.2528.8727.4027.5027.50217,901
Feb 4, 202528.0028.4527.5327.8127.8181,444
Feb 3, 202528.0028.0927.2127.8227.8282,175
Feb 1, 202528.3729.0527.6027.8027.80127,919
Jan 31, 202528.2628.6027.6028.0828.08111,972
Jan 30, 202528.2028.4627.5327.7727.77103,517
Jan 29, 202526.8928.3926.6327.8127.81170,409
Jan 28, 202526.5027.2425.5826.8226.82167,011
Jan 27, 202527.9128.3325.7526.2326.23193,768
Jan 24, 202529.5529.5527.9028.0628.0675,192
Jan 23, 202529.5029.6928.8029.0629.0659,994
Jan 22, 202530.7030.7028.5129.0929.09109,796
Jan 21, 202531.5031.6429.9330.1230.12189,114
Jan 20, 202530.9931.6730.6230.8430.84121,245
Jan 17, 202529.9730.1029.5129.9529.9584,227
Jan 16, 202529.4530.3529.2429.9529.95201,982
Jan 15, 202528.5029.8527.9228.7528.75144,264
Jan 14, 202526.7228.2826.7228.1128.11133,518
Jan 13, 202528.2528.7926.0026.3226.32198,237
Jan 10, 202529.5329.7627.2527.7027.70177,428
Jan 9, 202530.1030.3029.2529.5429.54115,127
Jan 8, 202530.4930.6029.6729.8729.8760,492
Jan 7, 202529.7530.4529.7530.2630.2668,943
Jan 6, 202531.9032.2929.6029.8229.82154,050
Jan 3, 202531.9532.0431.5231.6131.6174,191
Jan 2, 202531.8332.0431.4131.8031.8095,972
Jan 1, 202531.0931.9830.7731.4331.43162,188
Dec 31, 202430.5931.0030.1030.7230.7290,531
Dec 30, 202431.3031.3030.5030.5330.5363,648
Dec 27, 202431.2731.2730.7531.0031.0072,009
Dec 26, 202430.9931.2730.6430.8430.8463,766
Dec 24, 202431.4031.4430.3030.6930.69117,209
Dec 23, 202431.3531.4230.7330.8830.88159,181
Dec 20, 202432.1632.4130.5330.7330.73236,598
Dec 19, 202431.8132.3130.9931.5731.57482,920
Dec 18, 202432.6532.7832.0532.1332.13112,440
Dec 17, 202433.2533.9032.6032.6632.66119,264
Dec 16, 202433.9834.3033.1133.2433.24140,781
Dec 13, 202433.7933.7932.7033.1333.1387,989
Dec 12, 202434.1934.1933.3033.4233.4260,667
Dec 11, 202434.4835.0733.8533.9133.91225,241
Dec 10, 202434.0134.4033.8634.0334.0395,687
Dec 9, 202434.5534.8033.8134.0034.00140,261
Dec 6, 202434.3034.5133.8634.3534.35148,704
Dec 5, 202434.0134.3833.7034.0834.08104,759
Dec 4, 202434.2534.5333.8234.0134.01116,852
Dec 3, 202433.6034.1933.5633.9133.91145,677
Dec 2, 202433.4033.8932.7433.5733.57184,357
Nov 29, 202432.6633.4732.6633.3433.34180,597
Nov 28, 202433.0033.6832.6232.9432.94135,352
Nov 27, 202433.2433.3332.7732.8532.85178,251
Nov 26, 202431.9132.9631.6532.7732.77234,341
Nov 25, 202431.9632.2431.4431.9131.91173,913
Nov 22, 202431.4531.5030.5131.3231.32135,112
Nov 21, 202431.7831.7830.4230.8530.85164,107
Nov 19, 202431.4832.0531.0331.3331.33285,034
Nov 18, 202430.9931.9930.5030.8830.88354,298
Nov 14, 202431.7032.1630.9431.3431.34325,948
Nov 13, 202433.0233.0631.5031.7631.76489,985
Nov 12, 202434.4834.9433.3634.0134.01109,194
Nov 11, 202434.6535.1034.1734.4834.48131,954
Nov 8, 202435.6935.7934.7035.2535.25303,406
Nov 7, 202435.8335.9335.2635.3635.36176,329
Nov 6, 202435.2535.8834.9035.6735.67194,644
Nov 5, 202434.8135.4034.4834.9334.93286,803
Nov 4, 202436.4036.4034.1534.6634.66383,908
Nov 1, 202436.0536.5035.8336.1136.1169,492
Oct 31, 202436.0036.6935.3935.7635.76276,773
Oct 30, 202434.4936.0034.2135.7035.70296,292
Oct 29, 202434.9034.9633.4734.1634.16349,953
Oct 28, 202433.1234.6031.8534.3234.32400,838
Oct 25, 202435.6935.9132.4533.0533.05622,123
Oct 24, 202435.6736.4935.3135.4135.41309,267
Oct 23, 202436.8037.9935.3135.8735.87513,427
Oct 22, 202437.5737.5735.7536.7436.74563,546
Oct 21, 202438.7538.7537.0137.1837.18376,704
Oct 18, 202437.6038.4636.5238.3438.34549,477
Oct 17, 202439.0339.3537.3737.6737.67676,418
Oct 16, 202439.7940.3438.6339.0339.03679,932
Oct 15, 202439.8940.3339.2039.7939.79416,408
Oct 14, 202440.9041.1939.4239.8939.89519,573
Oct 11, 202441.0441.5840.5040.6740.67365,164
Oct 10, 202440.5842.8940.5841.0441.04588,587
Oct 9, 202440.4941.4339.9940.7540.75813,848
Oct 8, 202438.8040.8838.1139.9539.951,152,964
Oct 7, 202443.3943.8438.3238.8438.841,881,887
Oct 4, 202441.8745.0041.7542.7842.786,056,735
Oct 3, 202440.0042.0039.5841.6141.613,084,964
Oct 1, 202440.1141.4540.0040.3040.301,255,051
Sep 30, 202439.5440.3438.7439.9239.921,044,117
Sep 27, 202439.1041.2339.0039.3139.313,003,359
Sep 26, 202439.1539.4038.0038.2338.23282,994
Sep 25, 202438.9739.9538.7339.0239.02833,732
Sep 24, 202439.2539.6238.4538.6338.63466,892
Sep 23, 202438.9439.4038.5139.0239.02599,544
Sep 20, 202438.6739.2038.2038.5838.58379,086
Sep 19, 202439.0039.5437.3837.9737.97408,769
Sep 18, 202439.3239.3238.6038.8838.88300,116
Sep 17, 202439.6440.0038.7639.2739.27276,601
Sep 16, 202438.6140.2038.4139.3539.351,068,618
Sep 13, 202437.7438.2437.7038.0038.00203,500
Sep 12, 202438.4738.4937.5237.7437.74260,147
Sep 11, 202438.6039.0037.5937.7237.72224,393
Sep 10, 202437.8939.0037.5538.6038.60373,896
Sep 9, 202437.8038.0036.5837.6437.64519,555
Sep 6, 202438.9038.9437.5537.8537.85370,218
Sep 5, 202439.0039.2738.5738.8138.81280,525
Sep 4, 202438.6539.8438.5538.7838.78448,039
Sep 3, 202440.0940.0939.0039.0939.09343,076
Sep 2, 202440.0040.1239.0039.8639.86384,839
Aug 30, 202441.0842.3339.5039.9139.913,036,955
Aug 29, 202438.7639.1838.1238.4238.42495,397
Aug 28, 202438.8839.6038.2238.4038.40637,184
Aug 27, 202438.7939.0638.2438.4438.44299,160
Aug 26, 202439.7939.7938.5038.6738.67298,396
Aug 23, 202440.4941.1039.0639.3839.38578,607
Aug 22, 202440.5341.2839.6039.8439.84562,277
Aug 21, 202440.9740.9739.4939.7739.77589,546
Aug 20, 202439.0040.1538.7639.9539.951,020,593
Aug 19, 202438.1939.7037.9638.5038.50698,269
Aug 16, 202437.5538.6236.9237.8237.82517,991
Aug 14, 202437.6737.8936.6837.3537.35312,349
Aug 13, 202438.1238.4537.0037.4037.40783,226
Aug 12, 202436.8037.5836.2537.1937.19329,592
Aug 9, 202437.5537.7536.5036.8836.88262,220
Aug 8, 202437.4038.2636.9737.1837.18278,903
Aug 7, 202436.9238.5036.4437.9737.97523,903
Aug 6, 202437.0537.9036.0536.3536.35552,415
Aug 5, 202437.2038.5036.5036.9636.96833,917
Aug 2, 202438.9139.3638.1538.9738.97538,377
Aug 1, 202439.8240.0438.8839.1839.18684,592
Jul 31, 202440.5541.2539.2039.5939.591,297,124
Jul 30, 202440.5040.5039.4640.0640.061,004,645
Jul 29, 202439.4640.8039.3139.4639.46765,503
Jul 26, 202439.6840.0038.9539.1339.13519,059
Jul 25, 202438.9840.6038.5139.3339.331,035,357
Jul 24, 202436.9039.3236.9039.1639.16828,897
Jul 23, 202438.0038.2035.4236.8936.89997,002
Jul 22, 202437.0838.4936.2137.9437.94636,265
Jul 19, 202438.8138.8137.1137.4837.48499,887
Jul 18, 202439.5039.6438.2038.5138.51568,071
Jul 16, 202440.0241.1039.5139.6139.61604,480
Jul 15, 202440.4040.8039.4539.7239.72630,136
Jul 12, 202441.6742.1839.7640.1840.181,123,623
Jul 11, 202439.3042.8039.3041.5041.503,861,900
Jul 10, 202440.5040.5138.5538.9338.93942,275
Jul 9, 202437.5041.1937.4540.3640.363,306,713
Jul 8, 202438.4038.8837.0037.5137.51845,542
Jul 5, 202438.2838.9737.7437.9037.90791,796
Jul 4, 202439.7340.0037.9038.2938.29951,005
Jul 3, 202439.6540.3039.0239.4939.49612,643
Jul 2, 202439.6940.2738.4039.2439.24899,184
Jul 1, 202439.6540.1939.3039.4639.46489,014
Jun 28, 202439.6040.4939.1039.3839.38660,047
Jun 27, 202441.4041.4038.4739.2939.29868,171
Jun 26, 202441.1541.9040.2540.7040.70818,504
Jun 25, 202440.3144.0040.3140.9140.914,453,261
Jun 24, 202441.0141.8439.7539.9639.96783,004
Jun 21, 202441.8542.7940.5741.2341.231,326,040
Jun 20, 202442.2443.2041.2041.3341.331,526,522
Jun 19, 202440.5043.6039.5142.0042.004,402,776
Jun 18, 202442.5043.0040.3140.6740.671,796,221
Jun 14, 202439.9043.1039.0041.8341.837,405,808
Jun 13, 202436.8041.5036.7839.6239.626,844,242
Jun 12, 202437.0037.4536.0036.2936.291,127,500
Jun 11, 202434.0437.3334.0436.9836.982,108,290
Jun 10, 202434.8435.2033.6533.8733.87351,984
Jun 7, 202433.6035.4533.6034.6534.65822,283
Jun 6, 202432.8534.2032.7533.5033.50326,195
Jun 5, 202430.4034.0029.1032.8532.85544,716
Jun 4, 202433.0033.0028.9529.6029.60718,097
Jun 3, 202433.5033.7532.2032.9032.90374,696
May 31, 202432.4532.4531.5531.8531.85167,566
May 30, 202433.1033.2031.7532.0032.00233,788
May 29, 202433.2034.5032.1532.6032.60445,327
May 28, 202433.2033.9032.4532.7032.70228,401
May 27, 202434.3534.5033.1033.2033.20264,627
May 24, 202433.5534.6033.5533.9533.95168,802
May 23, 202434.4534.4533.5533.6533.65195,771
May 22, 202434.5034.5033.7534.1034.10175,907
May 21, 202434.6034.9033.6533.8533.85189,954
May 17, 202433.8534.4033.8534.2034.20155,114
May 16, 202434.3534.8033.5533.7533.75221,803
May 15, 202433.9534.7533.9534.2034.20191,293
May 14, 202434.0034.5032.8033.8033.80368,367
May 13, 202433.8034.4533.3533.9533.95255,310
May 10, 202434.0534.2533.4034.1034.10248,515
May 9, 202434.6535.3533.6534.0034.00279,323
May 8, 202435.0035.8034.2534.8034.80336,252
May 7, 202436.0036.3534.5034.9034.90347,615
May 6, 202436.7037.0535.1035.8535.85527,112
May 3, 202437.6538.1036.2536.4536.45661,283
May 2, 202438.3538.4537.1537.4037.40342,290
Apr 30, 202438.6539.2538.0038.2038.20582,288
Apr 29, 202437.9040.6537.5038.4038.402,309,519
Apr 26, 202438.7038.7537.5037.6537.65597,491
Apr 25, 202437.7039.4537.6038.5038.501,234,513
Apr 24, 202437.4038.2536.7037.5537.55694,874
Apr 23, 202437.7538.3037.0037.5037.50814,185
Apr 22, 202434.8038.1534.8037.4037.401,337,696