BSE - Delayed Quote INR

Sakthi Finance Limited (SAKTHIFIN.BO)

Compare
60.00 +1.06 (+1.80%)
At close: 3:26 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 2, 2024 58.94 61.50 58.94 60.00 60.00 4,191
Nov 29, 2024 59.99 59.99 58.50 58.94 58.94 9,285
Nov 28, 2024 58.98 60.99 58.00 58.36 58.36 4,731
Nov 27, 2024 59.50 61.00 57.50 58.43 58.43 1,898
Nov 26, 2024 58.56 59.90 58.27 58.99 58.99 1,918
Nov 25, 2024 59.89 59.98 58.00 59.54 59.54 1,986
Nov 22, 2024 60.00 60.18 56.70 58.08 58.08 2,033
Nov 21, 2024 59.50 59.65 56.20 59.00 59.00 3,751
Nov 19, 2024 58.00 61.80 58.00 58.48 58.48 2,430
Nov 18, 2024 61.93 61.93 58.01 58.11 58.11 2,111
Nov 14, 2024 59.99 59.99 58.11 58.69 58.69 7,042
Nov 13, 2024 61.97 61.97 57.00 58.78 58.78 6,480
Nov 12, 2024 64.99 65.70 60.00 60.45 60.45 15,703
Nov 11, 2024 68.39 68.40 62.50 63.12 63.12 3,576
Nov 8, 2024 70.00 71.89 66.00 66.72 66.72 3,587
Nov 7, 2024 68.00 70.00 67.18 69.08 69.08 3,820
Nov 6, 2024 69.93 69.93 67.00 67.18 67.18 4,993
Nov 5, 2024 69.70 69.70 66.66 69.36 69.36 3,037
Nov 4, 2024 65.91 79.00 65.50 66.50 66.50 9,748
Nov 1, 2024 64.20 66.74 64.00 65.91 65.91 2,011
Oct 31, 2024 63.50 64.00 61.60 62.91 62.91 1,196
Oct 30, 2024 63.99 64.80 60.20 63.48 63.48 1,419
Oct 29, 2024 64.93 64.95 60.16 63.72 63.72 2,654
Oct 28, 2024 60.00 64.00 60.00 62.99 62.99 4,625
Oct 25, 2024 64.50 64.52 59.40 59.59 59.59 4,402
Oct 24, 2024 67.50 67.89 64.22 64.55 64.55 2,384
Oct 23, 2024 68.56 68.56 65.60 66.51 66.51 1,509
Oct 22, 2024 68.50 70.00 67.21 68.56 68.56 3,210
Oct 21, 2024 71.87 71.89 68.51 68.78 68.78 2,542
Oct 18, 2024 70.02 72.00 69.70 70.11 70.11 2,412
Oct 17, 2024 71.15 71.92 70.00 70.71 70.71 2,037
Oct 16, 2024 73.98 73.98 71.01 71.15 71.15 2,207
Oct 15, 2024 73.81 73.81 71.40 73.10 73.10 4,746
Oct 14, 2024 71.00 74.00 71.00 72.36 72.36 2,247
Oct 11, 2024 74.93 74.99 70.50 71.51 71.51 7,234
Oct 10, 2024 72.93 75.60 72.00 73.19 73.19 4,343
Oct 9, 2024 73.95 74.90 70.00 70.37 70.37 5,134
Oct 8, 2024 67.90 78.00 64.71 72.03 72.03 7,939
Oct 7, 2024 77.80 77.80 67.90 68.71 68.71 9,859
Oct 4, 2024 79.00 79.00 72.55 75.05 75.05 7,404
Oct 3, 2024 79.10 79.20 78.00 78.04 78.04 2,852
Oct 1, 2024 81.98 83.50 79.76 80.01 80.01 4,294
Sep 30, 2024 79.70 81.50 77.36 80.26 80.26 4,218
Sep 27, 2024 80.55 80.55 75.50 78.13 78.13 3,056
Sep 26, 2024 81.50 82.40 78.10 81.73 81.73 2,697
Sep 25, 2024 70.66 88.88 70.66 78.87 78.87 39,396
Sep 24, 2024 79.20 81.49 77.10 78.30 78.30 5,641
Sep 23, 2024 79.99 81.50 77.11 78.82 78.82 4,010
Sep 20, 2024 80.00 80.50 77.00 77.62 77.62 2,409
Sep 19, 2024 80.71 82.99 77.00 77.95 77.95 11,563
Sep 18, 2024 82.63 86.00 80.86 81.59 81.59 9,740
Sep 17, 2024 90.99 90.99 82.00 82.63 82.63 8,587
Sep 16, 2024 85.40 85.40 82.03 83.39 83.39 7,357
Sep 13, 2024 86.29 86.90 82.20 82.92 82.92 7,758
Sep 12, 2024 90.80 92.00 83.00 84.65 84.65 13,394
Sep 11, 2024 83.99 95.00 78.70 87.87 87.87 42,298
Sep 10, 2024 84.65 84.65 81.11 81.96 81.96 6,844
Sep 9, 2024 86.18 86.20 80.06 81.91 81.91 8,090
Sep 6, 2024 88.01 93.00 83.10 86.18 86.18 43,065
Sep 5, 2024 81.88 91.00 81.88 88.31 88.31 84,132
Sep 4, 2024 74.85 82.34 74.02 79.15 79.15 90,027
Sep 3, 2024 0.80 Dividend
Sep 3, 2024 72.27 74.90 70.00 73.38 73.38 16,804
Sep 2, 2024 70.00 73.00 68.50 71.80 71.00 19,342
Aug 30, 2024 66.40 69.49 65.00 67.25 66.50 7,696
Aug 29, 2024 72.99 72.99 68.04 68.57 67.81 6,836
Aug 28, 2024 73.80 73.80 70.00 70.14 69.36 11,912
Aug 27, 2024 79.34 79.78 71.90 72.21 71.41 30,633
Aug 26, 2024 82.70 83.00 76.00 77.94 77.07 44,980
Aug 23, 2024 65.99 76.25 64.99 75.64 74.80 139,296
Aug 22, 2024 62.00 67.99 62.00 63.90 63.19 50,993
Aug 21, 2024 60.89 62.00 60.27 61.94 61.25 9,044
Aug 20, 2024 61.49 62.40 60.05 60.89 60.21 5,099
Aug 19, 2024 58.56 62.50 58.56 60.81 60.13 8,045
Aug 16, 2024 57.51 59.90 57.51 59.02 58.36 4,673
Aug 14, 2024 61.30 61.30 57.30 58.15 57.50 4,088
Aug 13, 2024 59.50 71.49 58.36 60.16 59.49 16,843
Aug 12, 2024 58.16 59.89 58.01 59.58 58.92 1,045
Aug 9, 2024 60.44 60.44 58.00 58.87 58.21 5,562
Aug 8, 2024 62.95 62.98 59.00 59.30 58.64 8,912
Aug 7, 2024 60.93 63.90 60.30 60.75 60.07 18,590
Aug 6, 2024 61.95 62.00 58.70 59.15 58.49 22,648
Aug 5, 2024 58.69 62.80 57.00 58.22 57.57 5,769
Aug 2, 2024 60.51 63.50 59.00 62.23 61.54 5,387
Aug 1, 2024 62.35 63.01 60.00 60.99 60.31 6,243
Jul 31, 2024 62.00 62.40 60.61 61.72 61.03 7,591
Jul 30, 2024 58.98 61.70 58.98 60.75 60.07 15,749
Jul 29, 2024 61.75 62.15 58.30 58.98 58.32 8,924
Jul 26, 2024 58.25 60.95 58.25 59.93 59.26 4,727
Jul 25, 2024 59.36 60.47 57.00 58.25 57.60 15,508
Jul 24, 2024 56.45 59.89 56.02 59.37 58.71 9,710
Jul 23, 2024 56.21 59.00 55.05 58.48 57.83 8,508
Jul 22, 2024 53.05 58.00 53.05 56.77 56.14 9,787
Jul 19, 2024 56.70 58.44 55.30 56.16 55.53 7,930
Jul 18, 2024 59.99 60.14 55.25 56.70 56.07 5,339
Jul 16, 2024 57.00 59.45 56.64 58.43 57.78 10,287
Jul 15, 2024 59.13 59.13 55.67 56.76 56.13 6,917
Jul 12, 2024 57.82 58.79 57.51 58.09 57.44 3,818
Jul 11, 2024 58.00 59.39 57.00 57.82 57.18 8,921
Jul 10, 2024 59.50 59.89 57.60 57.98 57.33 3,043
Jul 9, 2024 60.48 60.48 58.11 58.58 57.93 7,851
Jul 8, 2024 62.00 62.00 59.11 59.30 58.64 4,749
Jul 5, 2024 58.70 63.05 55.60 60.41 59.74 17,537
Jul 4, 2024 57.99 58.24 56.51 57.32 56.68 2,481
Jul 3, 2024 56.98 57.00 54.99 56.22 55.59 5,374
Jul 2, 2024 59.98 60.35 56.29 56.98 56.35 10,561
Jul 1, 2024 56.51 59.00 56.51 57.75 57.11 2,749
Jun 28, 2024 58.80 60.40 55.10 56.99 56.36 6,156
Jun 27, 2024 61.80 61.80 58.41 58.80 58.14 4,473
Jun 26, 2024 60.11 62.00 58.15 59.66 59.00 9,751
Jun 25, 2024 61.98 63.36 58.00 62.09 61.40 16,842
Jun 24, 2024 60.03 62.50 56.50 60.20 59.53 8,192
Jun 21, 2024 63.00 63.00 60.02 60.23 59.56 5,772
Jun 20, 2024 63.87 66.50 59.35 60.87 60.19 38,744
Jun 19, 2024 60.10 64.00 54.01 61.36 60.68 65,355
Jun 18, 2024 53.50 58.63 53.50 58.63 57.98 25,877
Jun 14, 2024 52.99 53.90 52.99 53.30 52.71 7,878
Jun 13, 2024 52.80 53.00 50.50 52.64 52.05 11,602
Jun 12, 2024 52.49 52.50 49.05 51.82 51.24 7,960
Jun 11, 2024 48.12 52.00 48.12 51.65 51.07 3,624
Jun 10, 2024 51.99 52.83 50.00 50.14 49.58 4,659
Jun 7, 2024 48.00 52.25 48.00 50.50 49.94 1,732
Jun 6, 2024 50.50 52.50 48.10 50.03 49.47 2,156
Jun 5, 2024 51.19 51.19 49.21 50.01 49.45 3,334
Jun 4, 2024 52.53 52.53 49.00 50.19 49.63 5,426
Jun 3, 2024 51.51 52.50 51.01 51.49 50.92 7,273
May 31, 2024 54.45 54.45 50.30 51.52 50.95 1,129
May 30, 2024 53.04 54.49 51.50 52.22 51.64 3,216
May 29, 2024 52.15 54.70 50.58 52.27 51.69 1,805
May 28, 2024 55.53 55.53 52.00 52.15 51.57 4,991
May 27, 2024 54.99 54.99 51.26 54.64 54.03 4,881
May 24, 2024 52.45 54.48 49.83 53.95 53.35 4,767
May 23, 2024 54.00 54.00 51.00 52.45 51.87 2,631
May 22, 2024 52.65 52.99 51.15 52.91 52.32 1,525
May 21, 2024 52.55 53.00 51.05 51.12 50.55 4,507
May 17, 2024 54.50 54.50 49.40 54.16 53.56 5,724
May 16, 2024 51.01 52.00 49.40 52.00 51.42 4,020
May 15, 2024 52.92 53.10 51.40 51.40 50.83 1,855
May 14, 2024 51.00 53.98 49.35 51.38 50.81 2,728
May 13, 2024 51.00 51.50 49.35 51.45 50.88 3,200
May 10, 2024 51.94 52.99 51.94 51.94 51.36 963
May 9, 2024 53.04 53.04 52.00 53.00 52.41 861
May 8, 2024 53.55 53.55 51.90 52.00 51.42 937
May 7, 2024 52.00 52.90 52.00 52.90 52.31 353
May 6, 2024 52.92 52.92 52.92 52.92 52.33 2,254
May 3, 2024 54.00 54.00 53.12 54.00 53.40 684
May 2, 2024 56.40 56.40 54.20 54.20 53.60 2,659
Apr 30, 2024 55.48 55.48 54.50 55.30 54.68 1,256
Apr 29, 2024 56.54 56.54 55.48 55.48 54.86 1,896
Apr 26, 2024 56.61 56.61 56.61 56.61 55.98 4,637
Apr 25, 2024 55.86 55.86 55.50 55.50 54.88 3,285
Apr 24, 2024 58.10 58.10 55.86 55.86 55.24 2,766
Apr 23, 2024 56.95 59.26 56.95 57.00 56.36 1,976
Apr 22, 2024 58.10 58.10 58.10 58.10 57.45 6,795
Apr 19, 2024 54.75 56.97 54.75 56.97 56.34 6,759
Apr 18, 2024 56.00 56.00 55.86 55.86 55.24 2,895
Apr 16, 2024 58.19 58.19 55.91 56.99 56.36 449
Apr 15, 2024 57.05 57.05 57.05 57.05 56.41 894
Apr 12, 2024 58.21 58.21 58.21 58.21 57.56 1,499
Apr 10, 2024 60.00 60.00 59.39 59.39 58.73 2,927
Apr 9, 2024 61.40 61.40 60.60 60.60 59.92 1,968
Apr 8, 2024 60.62 60.62 60.62 60.62 59.94 9,214
Apr 5, 2024 59.44 59.44 59.43 59.44 58.78 4,748
Apr 4, 2024 58.28 58.28 58.28 58.28 57.63 1,475
Apr 3, 2024 55.00 55.51 55.00 55.51 54.89 2,463
Apr 2, 2024 52.64 52.87 52.13 52.87 52.28 6,322
Apr 1, 2024 50.32 50.36 48.00 50.36 49.80 6,285
Mar 28, 2024 51.00 52.89 47.87 47.97 47.44 29,987
Mar 27, 2024 47.99 50.38 46.50 50.38 49.82 19,231
Mar 26, 2024 50.22 51.00 47.80 47.99 47.46 20,999
Mar 22, 2024 51.80 53.00 49.95 50.22 49.66 10,325
Mar 21, 2024 49.00 52.00 49.00 51.50 50.93 17,282
Mar 20, 2024 54.00 55.00 51.20 51.33 50.76 7,232
Mar 19, 2024 55.70 55.70 53.61 53.89 53.29 11,133
Mar 18, 2024 56.01 58.00 55.70 56.43 55.80 9,865
Mar 14, 2024 61.00 61.85 58.63 58.95 58.29 14,411
Mar 13, 2024 63.64 68.18 61.70 61.71 61.02 19,459
Mar 12, 2024 66.98 68.00 64.94 64.94 64.22 3,699
Mar 11, 2024 72.10 72.10 68.35 68.35 67.59 5,653
Mar 7, 2024 72.15 74.94 71.20 71.94 71.14 5,908
Mar 6, 2024 76.00 79.99 71.01 73.22 72.40 11,146
Mar 5, 2024 79.00 81.30 76.01 77.05 76.19 12,969
Mar 4, 2024 78.52 81.50 77.25 79.06 78.18 11,178
Mar 1, 2024 78.00 82.98 77.00 79.63 78.74 7,108
Feb 29, 2024 82.80 82.95 77.05 78.97 78.09 4,730
Feb 28, 2024 78.12 84.99 75.99 79.57 78.68 21,820
Feb 27, 2024 83.99 87.00 78.00 81.29 80.38 23,066
Feb 26, 2024 78.10 87.00 75.01 82.32 81.40 22,681
Feb 23, 2024 78.66 81.95 78.12 79.20 78.32 5,875
Feb 22, 2024 80.79 82.75 77.00 78.74 77.86 6,435
Feb 21, 2024 82.98 82.98 77.25 80.38 79.48 8,568
Feb 20, 2024 84.90 84.90 74.93 79.89 79.00 13,345
Feb 19, 2024 84.00 85.50 79.90 81.75 80.84 25,952
Feb 16, 2024 85.39 86.00 80.30 82.35 81.43 11,469
Feb 15, 2024 83.85 87.50 81.50 82.39 81.47 17,812
Feb 14, 2024 77.65 86.96 77.65 83.85 82.92 6,230
Feb 13, 2024 87.80 87.97 80.55 84.79 83.85 12,797
Feb 12, 2024 92.90 92.90 82.25 83.92 82.98 30,209
Feb 9, 2024 90.00 94.25 85.32 87.97 86.99 32,988
Feb 8, 2024 95.88 95.88 91.25 92.10 91.07 23,677
Feb 7, 2024 92.66 98.00 91.50 95.30 94.24 20,435
Feb 6, 2024 92.98 97.40 90.10 92.66 91.63 73,263
Feb 5, 2024 87.58 93.00 84.00 91.81 90.79 86,049
Feb 2, 2024 84.10 92.90 77.35 85.35 84.40 108,601
Feb 1, 2024 91.16 95.50 84.05 85.39 84.44 44,346
Jan 31, 2024 95.00 95.00 89.37 92.51 91.48 45,836
Jan 30, 2024 103.75 103.75 89.37 90.27 89.26 124,377
Jan 29, 2024 103.49 103.49 95.06 99.30 98.19 148,536
Jan 25, 2024 86.00 94.09 85.54 94.09 93.04 255,689
Jan 24, 2024 73.80 85.58 71.50 85.54 84.59 506,571
Jan 23, 2024 71.49 75.90 66.90 71.32 70.53 120,892
Jan 19, 2024 57.49 62.78 57.01 60.08 59.41 132,830
Jan 18, 2024 56.95 60.40 53.02 57.49 56.85 53,270
Jan 17, 2024 54.59 56.94 51.37 55.83 55.21 93,485
Jan 16, 2024 55.08 55.08 52.06 53.00 52.41 22,678
Jan 15, 2024 55.10 58.00 52.26 52.88 52.29 33,036
Jan 12, 2024 61.88 63.00 53.90 55.56 54.94 65,905
Jan 11, 2024 62.01 63.00 58.62 60.12 59.45 53,541
Jan 10, 2024 57.10 61.90 56.50 60.27 59.60 59,558
Jan 9, 2024 58.83 62.00 56.00 56.80 56.17 65,808
Jan 8, 2024 54.35 59.17 51.77 56.29 55.66 80,840
Jan 5, 2024 50.00 55.90 50.00 52.61 52.02 105,668
Jan 4, 2024 47.51 53.00 47.03 50.89 50.32 42,386
Jan 3, 2024 46.56 48.80 46.56 47.52 46.99 17,354
Jan 2, 2024 48.50 48.50 47.30 48.01 47.48 15,548
Jan 1, 2024 49.29 49.90 47.00 47.51 46.98 23,553
Dec 29, 2023 51.50 52.75 47.22 48.32 47.78 121,641
Dec 28, 2023 46.00 53.50 46.00 50.80 50.23 296,321
Dec 27, 2023 46.99 46.99 44.35 44.92 44.42 14,340
Dec 26, 2023 46.15 47.86 45.20 45.89 45.38 7,483
Dec 22, 2023 46.35 47.90 46.10 46.68 46.16 7,127
Dec 21, 2023 44.00 49.90 44.00 46.35 45.83 11,930
Dec 20, 2023 46.94 48.70 43.94 44.47 43.97 21,781
Dec 19, 2023 48.09 48.99 46.25 46.94 46.42 7,843
Dec 18, 2023 48.60 49.25 47.30 48.48 47.94 10,632
Dec 15, 2023 49.05 49.70 48.60 48.87 48.33 4,950
Dec 14, 2023 50.55 51.80 49.02 49.19 48.64 9,641
Dec 13, 2023 53.90 54.60 49.02 50.23 49.67 10,300
Dec 12, 2023 52.00 55.00 50.00 51.67 51.09 91,113
Dec 11, 2023 45.50 53.00 45.00 49.92 49.36 130,157
Dec 8, 2023 45.10 46.79 45.00 45.01 44.51 14,184
Dec 7, 2023 45.95 46.89 45.01 45.33 44.82 4,708
Dec 6, 2023 45.95 46.99 45.60 45.95 45.44 14,010
Dec 5, 2023 47.20 47.20 45.02 45.86 45.35 7,928
Dec 4, 2023 46.90 47.80 46.00 46.82 46.30 5,616