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

BSE - Delayed Quote INR

Sarthak Industries Limited (SARTHAKIND.BO)

32.90
+0.06
+(0.18%)
At close: April 30 at 3:00:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202532.8433.0031.5532.9032.901,365
Apr 29, 202532.8532.8532.8032.8432.84251
Apr 28, 202532.0133.9931.5331.7031.70926
Apr 25, 202535.3035.3031.0133.5933.591,172
Apr 24, 202532.3233.3932.2832.8432.845,182
Apr 23, 202534.7435.0033.0033.2633.26657
Apr 22, 202532.6734.7932.6733.7833.781,019
Apr 21, 202531.9035.8531.9032.6732.673,269
Apr 17, 202532.9933.4431.2533.3633.361,371
Apr 16, 202531.6733.0031.0031.0131.016,281
Apr 15, 202528.8032.4928.8031.6731.6713,088
Apr 11, 202530.3430.3428.2029.8029.801,960
Apr 9, 202529.8930.0027.4027.5927.5981,111
Apr 8, 202532.6832.6826.9227.7927.79506,648
Apr 7, 202529.0530.6329.0529.7529.751,179
Apr 4, 202532.3034.9932.2232.2532.253,584
Apr 3, 202530.4233.5730.4233.5733.574,205
Apr 2, 202531.9531.9830.3631.9831.985,781
Apr 1, 202529.0130.4629.0130.4630.461,204
Mar 28, 202528.5129.6727.3029.0129.012,806
Mar 27, 202531.0931.0928.3128.5128.51259
Mar 26, 202530.8630.8629.5029.6929.691,022
Mar 25, 202531.0231.6130.8430.8630.862,871
Mar 24, 202531.2432.9031.2432.4632.46809
Mar 21, 202531.3531.9929.1131.6131.612,611
Mar 20, 202529.5030.5329.5030.5330.531,813
Mar 19, 202529.8030.9628.5129.0829.081,021
Mar 18, 202529.3931.0029.3829.5129.512,214
Mar 17, 202529.5230.9528.0730.8930.898,411
Mar 13, 202531.0531.0529.5229.5429.544,290
Mar 12, 202530.2631.7728.7531.0531.051,366
Mar 11, 202531.8832.0030.2630.2630.26783
Mar 10, 202531.7932.5030.0731.8531.855,394
Mar 7, 202531.9031.9230.4231.0131.011,320
Mar 6, 202530.4030.4029.0030.4030.404,910
Mar 5, 202527.7528.9826.4028.9628.961,275
Mar 4, 202526.4828.9726.4827.7727.773,547
Mar 3, 202528.0128.0127.8727.8727.871,883
Feb 28, 202531.8931.8929.2029.3329.33619
Feb 27, 202531.0032.4029.5130.4930.491,226
Feb 25, 202532.5032.5031.0031.0031.00687
Feb 24, 202530.6032.6530.5131.0031.003,501
Feb 21, 202531.3934.4031.3932.1132.11381
Feb 20, 202533.5033.5032.8032.8032.801,093
Feb 19, 202533.0033.0031.2032.2532.251,075
Feb 18, 202532.0032.1630.1031.9531.951,583
Feb 17, 202529.8732.6029.8430.6330.636,836
Feb 14, 202533.2533.2531.0031.4131.413,991
Feb 13, 202533.2634.0032.2532.3332.333,684
Feb 12, 202534.9534.9533.1533.9433.942,112
Feb 11, 202535.0037.4934.1934.8934.893,756
Feb 10, 202538.3038.3035.0135.9835.983,661
Feb 7, 202539.3039.3036.0236.5436.547,153
Feb 6, 202540.6040.6037.3137.6737.671,236
Feb 5, 202537.6239.0035.7438.7038.7035,513
Feb 4, 202539.0039.0735.8037.6237.625,091
Feb 3, 202537.5038.8737.0037.2137.2117,677
Feb 1, 202538.9041.2637.3438.9438.9418,932
Jan 31, 202538.9939.3038.1839.3039.3032,959
Jan 30, 202537.4037.4336.5037.4337.4323,726
Jan 29, 202534.6535.6533.7635.6535.6516,214
Jan 28, 202534.0535.0033.9633.9633.9616,145
Jan 27, 202535.8537.9035.7435.7435.745,483
Jan 24, 202539.6039.6037.6237.6237.6217,795
Jan 23, 202542.4942.6539.2439.6039.6021,818
Jan 22, 202537.4541.3937.4541.3041.3099,965
Jan 21, 202543.5643.5639.4239.4239.4243,455
Jan 20, 202541.4941.4941.4941.4941.4937,133
Jan 17, 202539.5239.5236.1039.5239.52153,340
Jan 16, 202535.9335.9335.9335.9335.9316,675
Jan 15, 202532.6732.6732.6732.6732.679,282
Jan 14, 202529.7029.7029.7029.7029.704,115
Jan 13, 202526.5327.8126.5327.0027.007,696
Jan 10, 202529.7530.0027.0029.2529.256,539
Jan 9, 202530.5031.4429.0029.1029.102,703
Jan 8, 202530.7530.7529.0529.7029.70576
Jan 7, 202530.2530.2529.0029.9829.98714
Jan 6, 202530.6331.2028.5530.0030.003,085
Jan 3, 202530.4931.3029.5730.6330.635,269
Jan 2, 202529.7929.7928.6129.7929.792,482
Jan 1, 202529.9829.9829.1029.6529.651,589
Dec 31, 202429.9829.9828.6028.7128.711,051
Dec 30, 202429.7530.7428.5029.4329.432,952