Price Data Selection & Download
Sacheta Metals Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4542 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Analyse Sacheta Metals shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹15.73
October 04, 2010
BSE Exchange
Share Price All Time Low
₹0.91
March 09, 2009
BSE Exchange
Highest Volume Trading Day
15,214,760
March 08, 2019 • ₹4.40
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
SACHEMT daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹3.72 | ₹3.83 | ₹3.72 | ₹3.82 | 45,848 |
| 2026-09-17 | ₹3.78 | ₹3.85 | ₹3.71 | ₹3.77 | 27,836 |
| 2026-09-16 | ₹3.72 | ₹4.33 | ₹3.67 | ₹3.76 | 48,572 |
| 2026-09-15 | ₹3.77 | ₹3.80 | ₹3.67 | ₹3.71 | 68,727 |
| 2026-09-11 | ₹3.80 | ₹3.80 | ₹3.70 | ₹3.77 | 28,973 |
| 2026-09-10 | ₹3.69 | ₹3.80 | ₹3.66 | ₹3.80 | 69,546 |
| 2026-09-09 | ₹3.70 | ₹3.77 | ₹3.62 | ₹3.63 | 101,011 |
| 2026-09-08 | ₹3.71 | ₹3.77 | ₹3.61 | ₹3.74 | 30,056 |
| 2026-09-07 | ₹3.77 | ₹3.81 | ₹3.68 | ₹3.71 | 36,560 |
| 2026-09-04 | ₹3.67 | ₹3.80 | ₹3.58 | ₹3.77 | 34,124 |
| 2026-09-03 | ₹3.57 | ₹3.64 | ₹3.57 | ₹3.64 | 28,125 |
| 2026-09-02 | ₹3.60 | ₹3.65 | ₹3.56 | ₹3.60 | 211,999 |
| 2026-09-01 | ₹3.69 | ₹3.73 | ₹3.56 | ₹3.61 | 292,099 |
| 2026-08-31 | ₹3.81 | ₹3.81 | ₹3.69 | ₹3.71 | 202,257 |
| 2026-08-28 | ₹3.79 | ₹3.83 | ₹3.71 | ₹3.76 | 44,434 |
| 2026-08-27 | ₹3.84 | ₹3.84 | ₹3.73 | ₹3.79 | 46,096 |
| 2026-08-26 | ₹3.87 | ₹3.87 | ₹3.72 | ₹3.78 | 64,619 |
| 2026-08-25 | ₹3.73 | ₹3.83 | ₹3.71 | ₹3.78 | 90,298 |
| 2026-08-24 | ₹3.83 | ₹3.83 | ₹3.70 | ₹3.76 | 42,972 |
| 2026-08-21 | ₹3.80 | ₹3.84 | ₹3.73 | ₹3.80 | 15,780 |
| 2026-08-20 | ₹3.77 | ₹3.77 | ₹3.73 | ₹3.76 | 28,658 |
| 2026-08-19 | ₹3.72 | ₹3.80 | ₹3.72 | ₹3.77 | 32,280 |
| 2026-08-18 | ₹3.84 | ₹3.84 | ₹3.71 | ₹3.80 | 19,809 |
| 2026-08-17 | ₹3.70 | ₹3.84 | ₹3.70 | ₹3.80 | 29,512 |
| 2026-08-14 | ₹3.78 | ₹3.82 | ₹3.71 | ₹3.78 | 83,903 |
| 2026-08-13 | ₹3.80 | ₹3.83 | ₹3.77 | ₹3.79 | 36,946 |
| 2026-08-12 | ₹3.76 | ₹3.85 | ₹3.76 | ₹3.80 | 63,285 |
| 2026-08-11 | ₹3.85 | ₹3.85 | ₹3.75 | ₹3.80 | 32,020 |
| 2026-08-10 | ₹3.80 | ₹3.87 | ₹3.50 | ₹3.82 | 175,941 |
| 2026-08-07 | ₹3.87 | ₹3.88 | ₹3.78 | ₹3.80 | 74,545 |
| 2026-08-06 | ₹3.88 | ₹3.88 | ₹3.80 | ₹3.85 | 45,713 |
| 2026-08-05 | ₹3.84 | ₹3.88 | ₹3.81 | ₹3.83 | 62,420 |
| 2026-08-04 | ₹3.85 | ₹3.89 | ₹3.80 | ₹3.86 | 45,568 |
| 2026-08-03 | ₹3.85 | ₹3.95 | ₹3.80 | ₹3.89 | 88,050 |
| 2026-07-31 | ₹3.85 | ₹3.88 | ₹3.71 | ₹3.81 | 84,034 |
| 2026-07-30 | ₹3.84 | ₹3.90 | ₹3.84 | ₹3.85 | 30,570 |
| 2026-07-29 | ₹3.88 | ₹3.88 | ₹3.60 | ₹3.85 | 98,705 |
| 2026-07-28 | ₹3.85 | ₹3.86 | ₹3.80 | ₹3.85 | 26,584 |
| 2026-07-27 | ₹3.86 | ₹3.86 | ₹3.80 | ₹3.84 | 66,910 |
| 2026-07-24 | ₹3.85 | ₹3.86 | ₹3.81 | ₹3.85 | 25,200 |
| 2026-07-23 | ₹3.84 | ₹3.85 | ₹3.80 | ₹3.85 | 48,174 |
| 2026-07-22 | ₹3.85 | ₹3.85 | ₹3.80 | ₹3.84 | 11,897 |
| 2026-07-21 | ₹3.87 | ₹3.87 | ₹3.77 | ₹3.82 | 39,537 |
| 2026-07-20 | ₹3.65 | ₹3.85 | ₹3.51 | ₹3.85 | 39,895 |
| 2026-07-17 | ₹3.81 | ₹3.86 | ₹3.80 | ₹3.85 | 41,043 |
| 2026-07-16 | ₹3.82 | ₹3.86 | ₹3.80 | ₹3.84 | 56,848 |
| 2026-07-15 | ₹3.84 | ₹3.86 | ₹3.80 | ₹3.85 | 24,038 |
| 2026-07-14 | ₹3.84 | ₹3.84 | ₹3.80 | ₹3.83 | 45,746 |
| 2026-07-13 | ₹3.85 | ₹3.89 | ₹3.83 | ₹3.84 | 54,563 |
| 2026-07-10 | ₹3.83 | ₹3.93 | ₹3.83 | ₹3.84 | 33,731 |
| 2026-07-09 | ₹3.85 | ₹3.94 | ₹3.84 | ₹3.86 | 50,836 |
| 2026-07-08 | ₹3.98 | ₹3.98 | ₹3.84 | ₹3.87 | 57,591 |
| 2026-07-07 | ₹3.87 | ₹4.09 | ₹3.83 | ₹3.90 | 175,863 |
| 2026-07-06 | ₹3.87 | ₹3.87 | ₹3.83 | ₹3.85 | 42,391 |
| 2026-07-03 | ₹3.82 | ₹3.88 | ₹3.82 | ₹3.84 | 43,555 |
| 2026-07-02 | ₹3.80 | ₹3.88 | ₹3.80 | ₹3.86 | 51,805 |
| 2026-07-01 | ₹3.82 | ₹3.86 | ₹3.72 | ₹3.83 | 26,514 |
| 2026-06-30 | ₹3.88 | ₹3.88 | ₹3.81 | ₹3.86 | 48,507 |
| 2026-06-29 | ₹3.89 | ₹3.89 | ₹3.81 | ₹3.84 | 12,392 |
| 2026-06-25 | ₹3.81 | ₹3.87 | ₹3.81 | ₹3.85 | 63,864 |
| 2026-06-24 | ₹3.89 | ₹3.89 | ₹3.81 | ₹3.84 | 106,790 |
| 2026-06-23 | ₹3.89 | ₹3.89 | ₹3.81 | ₹3.86 | 138,015 |
| 2026-06-22 | ₹3.90 | ₹3.90 | ₹3.83 | ₹3.88 | 95,176 |
| 2026-06-19 | ₹3.90 | ₹3.90 | ₹3.83 | ₹3.85 | 100,775 |
| 2026-06-18 | ₹3.93 | ₹3.93 | ₹3.83 | ₹3.88 | 223,807 |
| 2026-06-17 | ₹3.86 | ₹3.87 | ₹3.80 | ₹3.86 | 89,910 |
| 2026-06-16 | ₹3.89 | ₹3.94 | ₹3.83 | ₹3.85 | 209,024 |
| 2026-06-15 | ₹3.93 | ₹3.99 | ₹3.82 | ₹3.87 | 87,391 |
| 2026-06-12 | ₹3.84 | ₹3.89 | ₹3.82 | ₹3.88 | 48,423 |
| 2026-06-11 | ₹3.85 | ₹3.90 | ₹3.81 | ₹3.84 | 59,102 |
| 2026-06-10 | ₹3.90 | ₹3.90 | ₹3.85 | ₹3.85 | 21,407 |
| 2026-06-09 | ₹3.90 | ₹3.90 | ₹3.86 | ₹3.87 | 15,233 |
| 2026-06-08 | ₹3.93 | ₹3.93 | ₹3.84 | ₹3.90 | 51,860 |
| 2026-06-05 | ₹3.86 | ₹3.90 | ₹3.85 | ₹3.87 | 30,951 |
| 2026-06-04 | ₹3.85 | ₹3.89 | ₹3.85 | ₹3.86 | 81,129 |
| 2026-06-03 | ₹3.90 | ₹3.91 | ₹3.85 | ₹3.87 | 31,378 |
| 2026-06-02 | ₹3.85 | ₹3.93 | ₹3.80 | ₹3.89 | 67,835 |
| 2026-06-01 | ₹3.94 | ₹3.94 | ₹3.82 | ₹3.87 | 55,572 |
| 2026-05-29 | ₹3.93 | ₹3.93 | ₹3.86 | ₹3.88 | 51,097 |
| 2026-05-27 | ₹3.97 | ₹3.99 | ₹3.85 | ₹3.89 | 81,163 |
| 2026-05-26 | ₹3.83 | ₹3.97 | ₹3.83 | ₹3.96 | 69,164 |
| 2026-05-25 | ₹3.94 | ₹3.97 | ₹3.80 | ₹3.88 | 160,232 |
| 2026-05-22 | ₹3.84 | ₹3.91 | ₹3.84 | ₹3.86 | 19,509 |
| 2026-05-21 | ₹3.75 | ₹3.94 | ₹3.75 | ₹3.84 | 41,635 |
| 2026-05-20 | ₹3.83 | ₹3.90 | ₹3.83 | ₹3.90 | 24,793 |
| 2026-05-19 | ₹3.83 | ₹3.90 | ₹3.81 | ₹3.86 | 92,356 |
| 2026-05-18 | ₹3.95 | ₹3.95 | ₹3.80 | ₹3.85 | 36,966 |
| 2026-05-15 | ₹3.89 | ₹3.95 | ₹3.89 | ₹3.90 | 21,670 |
| 2026-05-14 | ₹3.91 | ₹3.97 | ₹3.89 | ₹3.91 | 58,377 |
| 2026-05-13 | ₹3.98 | ₹3.98 | ₹3.90 | ₹3.94 | 82,192 |
| 2026-05-12 | ₹3.99 | ₹3.99 | ₹3.88 | ₹3.94 | 79,954 |
| 2026-05-11 | ₹4.00 | ₹4.00 | ₹3.88 | ₹3.92 | 169,419 |
| 2026-05-08 | ₹4.09 | ₹4.09 | ₹3.96 | ₹3.97 | 89,293 |
| 2026-05-07 | ₹4.10 | ₹4.10 | ₹3.97 | ₹4.01 | 83,767 |
| 2026-05-06 | ₹3.96 | ₹4.00 | ₹3.90 | ₹3.94 | 201,282 |
| 2026-05-05 | ₹3.92 | ₹3.98 | ₹3.88 | ₹3.93 | 106,727 |
| 2026-05-04 | ₹3.90 | ₹3.98 | ₹3.90 | ₹3.93 | 62,644 |
| 2026-04-30 | ₹3.92 | ₹3.99 | ₹3.85 | ₹3.90 | 93,642 |
| 2026-04-29 | ₹3.99 | ₹3.99 | ₹3.85 | ₹3.88 | 304,761 |
| 2026-04-28 | ₹3.91 | ₹4.00 | ₹3.91 | ₹3.94 | 23,269 |
| 2026-04-27 | ₹3.93 | ₹3.99 | ₹3.91 | ₹3.97 | 48,705 |
| 2026-04-24 | ₹3.99 | ₹4.04 | ₹3.92 | ₹3.95 | 91,223 |
| 2026-04-23 | ₹4.03 | ₹4.03 | ₹3.90 | ₹3.92 | 38,642 |
| 2026-04-22 | ₹3.97 | ₹4.00 | ₹3.91 | ₹3.99 | 108,406 |
| 2026-04-21 | ₹3.97 | ₹4.02 | ₹3.71 | ₹3.95 | 124,004 |
| 2026-04-20 | ₹3.90 | ₹4.03 | ₹3.90 | ₹3.96 | 123,851 |
| 2026-04-17 | ₹3.96 | ₹4.04 | ₹3.95 | ₹3.96 | 197,068 |
| 2026-04-16 | ₹3.95 | ₹4.05 | ₹3.95 | ₹4.00 | 114,884 |
| 2026-04-15 | ₹3.96 | ₹4.09 | ₹3.96 | ₹3.99 | 173,800 |
| 2026-04-13 | ₹4.00 | ₹4.04 | ₹3.94 | ₹4.00 | 42,103 |
| 2026-04-10 | ₹4.00 | ₹4.09 | ₹4.00 | ₹4.04 | 32,463 |
| 2026-04-09 | ₹4.09 | ₹4.09 | ₹3.95 | ₹4.03 | 23,383 |
| 2026-04-08 | ₹3.98 | ₹4.09 | ₹3.91 | ₹4.02 | 139,327 |
| 2026-04-07 | ₹3.94 | ₹3.95 | ₹3.80 | ₹3.90 | 123,096 |
| 2026-04-06 | ₹3.90 | ₹4.04 | ₹3.80 | ₹3.85 | 80,911 |
| 2026-04-02 | ₹3.88 | ₹3.97 | ₹3.88 | ₹3.95 | 70,339 |
| 2026-04-01 | ₹3.80 | ₹4.07 | ₹3.80 | ₹3.92 | 248,622 |
| 2026-03-30 | ₹3.81 | ₹3.86 | ₹3.75 | ₹3.76 | 82,760 |
| 2026-03-27 | ₹3.86 | ₹3.87 | ₹3.81 | ₹3.83 | 141,444 |
| 2026-03-25 | ₹3.90 | ₹3.98 | ₹3.80 | ₹3.85 | 159,167 |
| 2026-03-24 | ₹3.94 | ₹3.94 | ₹3.78 | ₹3.90 | 66,372 |
| 2026-03-23 | ₹4.02 | ₹4.02 | ₹3.77 | ₹3.77 | 156,491 |
| 2026-03-20 | ₹3.95 | ₹4.04 | ₹3.82 | ₹3.93 | 244,764 |
| 2026-03-19 | ₹3.97 | ₹3.97 | ₹3.74 | ₹3.84 | 83,409 |
| 2026-03-18 | ₹3.98 | ₹3.98 | ₹3.88 | ₹3.92 | 36,080 |
| 2026-03-17 | ₹3.94 | ₹3.94 | ₹3.84 | ₹3.91 | 81,523 |
| 2026-03-16 | ₹3.87 | ₹3.94 | ₹3.81 | ₹3.89 | 120,941 |
| 2026-03-13 | ₹3.83 | ₹3.93 | ₹3.83 | ₹3.88 | 108,907 |
| 2026-03-12 | ₹3.98 | ₹3.98 | ₹3.80 | ₹3.88 | 352,945 |
| 2026-03-11 | ₹3.86 | ₹3.98 | ₹3.80 | ₹3.92 | 166,824 |
| 2026-03-10 | ₹3.87 | ₹4.00 | ₹3.80 | ₹3.88 | 166,837 |
| 2026-03-09 | ₹4.03 | ₹4.03 | ₹3.71 | ₹3.87 | 67,139 |
| 2026-03-06 | ₹3.87 | ₹3.99 | ₹3.87 | ₹3.98 | 29,552 |
| 2026-03-05 | ₹3.90 | ₹3.99 | ₹3.87 | ₹3.94 | 75,212 |
| 2026-03-04 | ₹3.81 | ₹3.94 | ₹3.81 | ₹3.91 | 65,070 |
| 2026-03-02 | ₹3.83 | ₹3.97 | ₹3.55 | ₹3.94 | 220,271 |
| 2026-02-27 | ₹3.85 | ₹3.98 | ₹3.83 | ₹3.92 | 89,284 |
| 2026-02-26 | ₹3.88 | ₹3.94 | ₹3.84 | ₹3.86 | 80,870 |
| 2026-02-25 | ₹3.89 | ₹3.94 | ₹3.88 | ₹3.91 | 102,787 |
| 2026-02-24 | ₹3.90 | ₹3.93 | ₹3.85 | ₹3.88 | 83,402 |
| 2026-02-23 | ₹3.99 | ₹3.99 | ₹3.90 | ₹3.90 | 79,800 |
| 2026-02-20 | ₹3.94 | ₹4.00 | ₹3.90 | ₹3.94 | 74,018 |
| 2026-02-19 | ₹4.00 | ₹4.00 | ₹3.87 | ₹3.91 | 162,174 |
| 2026-02-18 | ₹3.96 | ₹4.05 | ₹3.91 | ₹3.96 | 100,200 |
| 2026-02-17 | ₹3.92 | ₹4.05 | ₹3.92 | ₹3.96 | 103,561 |
| 2026-02-16 | ₹3.97 | ₹3.99 | ₹3.91 | ₹3.92 | 98,429 |
| 2026-02-13 | ₹4.00 | ₹4.03 | ₹3.90 | ₹3.93 | 231,731 |
| 2026-02-12 | ₹3.98 | ₹4.08 | ₹3.90 | ₹3.99 | 233,589 |
| 2026-02-11 | ₹4.00 | ₹4.00 | ₹3.81 | ₹3.94 | 870,306 |
| 2026-02-10 | ₹4.17 | ₹4.70 | ₹3.81 | ₹4.13 | 2,791,151 |
| 2026-02-09 | ₹3.95 | ₹4.69 | ₹3.95 | ₹4.19 | 510,136 |
| 2026-02-06 | ₹4.03 | ₹4.17 | ₹4.01 | ₹4.01 | 61,371 |
| 2026-02-05 | ₹4.06 | ₹4.17 | ₹4.02 | ₹4.04 | 65,130 |
| 2026-02-04 | ₹4.00 | ₹4.20 | ₹3.96 | ₹4.06 | 250,531 |
| 2026-02-03 | ₹4.12 | ₹4.13 | ₹3.82 | ₹4.00 | 119,796 |
| 2026-02-02 | ₹4.08 | ₹4.10 | ₹3.95 | ₹4.05 | 63,475 |
| 2026-02-01 | ₹4.24 | ₹4.24 | ₹3.92 | ₹4.00 | 138,323 |
| 2026-01-30 | ₹4.13 | ₹4.17 | ₹3.85 | ₹4.00 | 515,370 |
| 2026-01-29 | ₹3.94 | ₹4.15 | ₹3.91 | ₹4.05 | 288,774 |
| 2026-01-28 | ₹4.10 | ₹4.30 | ₹3.85 | ₹3.94 | 525,448 |
| 2026-01-27 | ₹4.29 | ₹4.31 | ₹4.12 | ₹4.17 | 50,780 |
| 2026-01-23 | ₹4.34 | ₹4.39 | ₹4.10 | ₹4.22 | 86,897 |
| 2026-01-22 | ₹4.12 | ₹4.60 | ₹3.95 | ₹4.25 | 135,149 |
| 2026-01-21 | ₹4.07 | ₹4.30 | ₹3.95 | ₹4.05 | 250,404 |
| 2026-01-20 | ₹4.49 | ₹4.50 | ₹4.14 | ₹4.18 | 204,535 |
| 2026-01-19 | ₹4.57 | ₹4.57 | ₹4.40 | ₹4.41 | 164,963 |
| 2026-01-16 | ₹4.58 | ₹4.60 | ₹4.40 | ₹4.47 | 154,596 |
| 2026-01-14 | ₹4.35 | ₹4.65 | ₹4.30 | ₹4.54 | 462,463 |
| 2026-01-13 | ₹4.30 | ₹4.30 | ₹4.15 | ₹4.26 | 128,901 |
| 2026-01-12 | ₹4.18 | ₹4.30 | ₹4.11 | ₹4.19 | 77,607 |
| 2026-01-09 | ₹4.10 | ₹4.40 | ₹3.92 | ₹4.16 | 81,156 |
| 2026-01-08 | ₹4.50 | ₹4.58 | ₹4.25 | ₹4.29 | 142,177 |
| 2026-01-07 | ₹4.59 | ₹4.64 | ₹4.40 | ₹4.41 | 160,073 |
| 2026-01-06 | ₹4.42 | ₹4.55 | ₹4.37 | ₹4.47 | 200,096 |
| 2026-01-05 | ₹4.68 | ₹4.68 | ₹4.10 | ₹4.42 | 142,477 |
| 2026-01-02 | ₹4.67 | ₹4.72 | ₹4.31 | ₹4.48 | 167,780 |
| 2026-01-01 | ₹4.23 | ₹4.59 | ₹4.20 | ₹4.57 | 356,424 |
Sacheta Metals Share Price Performance Analysis (Jan 2008 - Sep 2026)
SACHEMT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-16.41%
₹4.57 → ₹3.82
Year to Date
Price Volatility
4.18%
Low Volatility
Year to Date
Average Daily Volume
123,897
Year to Date Average
BSE Exchange
Sacheta Metals Share Price History – Frequently Asked Questions
Common questions about SACHEMT historical data and records. Review SACHEMT P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Sacheta Metals (SACHEMT)?
The all-time high share price of Sacheta Metals was ₹15.73 recorded on October 04, 2010 on the BSE exchange.
What is the all-time low share price of Sacheta Metals (SACHEMT)?
The all-time low share price of Sacheta Metals was ₹0.91 recorded on March 09, 2009 on the BSE exchange.
How can I download SACHEMT historical share price data?
You can download Sacheta Metals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SACHEMT shares?
The highest trading volume day for Sacheta Metals was 15,214,760 shares traded on March 08, 2019 on the BSE exchange, with share price at ₹4.4.