Price Data Selection & Download
Sakthi Finance Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4461 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with SAKTHIFIN fair price to assess whether the stock is under or overvalued.
Share Price All Time High
₹103.75
January 30, 2024
BSE Exchange
Share Price All Time Low
₹4.07
March 24, 2009
BSE Exchange
Highest Volume Trading Day
506,571
January 24, 2024 • ₹85.54
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SAKTHIFIN daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹28.31 | ₹29.45 | ₹28.15 | ₹28.66 | 5,354 |
| 2026-05-26 | ₹29.00 | ₹29.94 | ₹28.28 | ₹28.86 | 19,681 |
| 2026-05-25 | ₹26.79 | ₹31.80 | ₹26.79 | ₹27.91 | 33,459 |
| 2026-05-22 | ₹25.89 | ₹26.65 | ₹25.78 | ₹26.54 | 3,810 |
| 2026-05-21 | ₹26.78 | ₹26.78 | ₹25.55 | ₹25.77 | 2,575 |
| 2026-05-20 | ₹25.94 | ₹26.20 | ₹25.50 | ₹25.74 | 2,576 |
| 2026-05-19 | ₹25.29 | ₹26.50 | ₹25.29 | ₹25.65 | 4,092 |
| 2026-05-18 | ₹26.44 | ₹26.44 | ₹24.81 | ₹25.11 | 1,785 |
| 2026-05-15 | ₹26.47 | ₹27.50 | ₹25.40 | ₹25.49 | 1,585 |
| 2026-05-14 | ₹25.15 | ₹26.64 | ₹25.15 | ₹26.25 | 7,152 |
| 2026-05-13 | ₹25.27 | ₹27.50 | ₹25.00 | ₹26.67 | 3,868 |
| 2026-05-12 | ₹26.37 | ₹27.59 | ₹24.18 | ₹24.77 | 15,715 |
| 2026-05-11 | ₹27.85 | ₹28.19 | ₹26.50 | ₹26.65 | 15,881 |
| 2026-05-08 | ₹28.28 | ₹28.29 | ₹26.50 | ₹26.87 | 12,451 |
| 2026-05-07 | ₹28.00 | ₹28.29 | ₹26.50 | ₹27.73 | 6,539 |
| 2026-05-06 | ₹27.94 | ₹27.99 | ₹27.15 | ₹27.53 | 2,250 |
| 2026-05-05 | ₹28.29 | ₹28.29 | ₹27.50 | ₹27.56 | 4,842 |
| 2026-05-04 | ₹27.50 | ₹28.30 | ₹27.49 | ₹28.00 | 8,049 |
| 2026-04-30 | ₹27.75 | ₹28.75 | ₹25.25 | ₹27.30 | 5,008 |
| 2026-04-29 | ₹28.30 | ₹28.82 | ₹27.04 | ₹27.60 | 8,734 |
| 2026-04-28 | ₹26.94 | ₹28.97 | ₹25.50 | ₹27.43 | 20,016 |
| 2026-04-27 | ₹26.94 | ₹26.94 | ₹26.26 | ₹26.50 | 7,096 |
| 2026-04-24 | ₹26.90 | ₹27.41 | ₹25.76 | ₹25.99 | 5,480 |
| 2026-04-23 | ₹26.50 | ₹26.99 | ₹26.31 | ₹26.87 | 6,586 |
| 2026-04-22 | ₹25.50 | ₹26.40 | ₹25.50 | ₹26.33 | 7,079 |
| 2026-04-21 | ₹26.06 | ₹26.45 | ₹25.85 | ₹25.93 | 6,814 |
| 2026-04-20 | ₹25.70 | ₹26.49 | ₹25.70 | ₹26.19 | 6,743 |
| 2026-04-17 | ₹26.69 | ₹26.99 | ₹24.95 | ₹26.14 | 15,671 |
| 2026-04-16 | ₹26.00 | ₹26.68 | ₹25.43 | ₹26.53 | 6,983 |
| 2026-04-15 | ₹25.01 | ₹26.30 | ₹24.89 | ₹25.99 | 14,048 |
| 2026-04-13 | ₹26.28 | ₹26.28 | ₹24.10 | ₹24.71 | 5,337 |
| 2026-04-10 | ₹25.65 | ₹26.00 | ₹25.29 | ₹25.80 | 7,265 |
| 2026-04-09 | ₹25.29 | ₹26.90 | ₹25.02 | ₹25.27 | 11,762 |
| 2026-04-08 | ₹24.94 | ₹26.30 | ₹24.05 | ₹25.94 | 13,017 |
| 2026-04-07 | ₹23.29 | ₹24.75 | ₹23.29 | ₹24.54 | 13,346 |
| 2026-04-06 | ₹22.99 | ₹23.81 | ₹22.51 | ₹23.30 | 25,634 |
| 2026-04-02 | ₹22.56 | ₹22.89 | ₹22.06 | ₹22.62 | 20,932 |
| 2026-04-01 | ₹22.30 | ₹24.00 | ₹22.26 | ₹22.81 | 23,720 |
| 2026-03-30 | ₹21.84 | ₹22.50 | ₹21.18 | ₹22.30 | 8,372 |
| 2026-03-27 | ₹22.76 | ₹22.76 | ₹21.60 | ₹21.84 | 19,581 |
| 2026-03-25 | ₹22.44 | ₹23.42 | ₹22.20 | ₹22.65 | 23,647 |
| 2026-03-24 | ₹22.27 | ₹23.50 | ₹21.98 | ₹22.17 | 7,521 |
| 2026-03-23 | ₹22.44 | ₹22.48 | ₹21.25 | ₹22.11 | 27,486 |
| 2026-03-20 | ₹21.57 | ₹23.88 | ₹21.10 | ₹21.96 | 45,188 |
| 2026-03-19 | ₹22.94 | ₹23.11 | ₹20.60 | ₹21.10 | 25,232 |
| 2026-03-18 | ₹20.98 | ₹25.00 | ₹20.20 | ₹22.66 | 45,284 |
| 2026-03-17 | ₹21.94 | ₹21.94 | ₹20.32 | ₹20.96 | 12,772 |
| 2026-03-16 | ₹21.85 | ₹21.91 | ₹20.50 | ₹21.37 | 6,000 |
| 2026-03-13 | ₹21.94 | ₹22.38 | ₹21.05 | ₹21.39 | 8,684 |
| 2026-03-12 | ₹21.99 | ₹23.00 | ₹21.38 | ₹21.60 | 14,813 |
| 2026-03-11 | ₹21.75 | ₹22.44 | ₹21.70 | ₹21.79 | 19,911 |
| 2026-03-10 | ₹21.99 | ₹22.44 | ₹20.90 | ₹21.66 | 32,082 |
| 2026-03-09 | ₹22.69 | ₹22.69 | ₹21.45 | ₹21.70 | 14,032 |
| 2026-03-06 | ₹22.31 | ₹22.90 | ₹21.90 | ₹22.05 | 36,347 |
| 2026-03-05 | ₹22.99 | ₹23.00 | ₹22.10 | ₹22.54 | 13,858 |
| 2026-03-04 | ₹23.00 | ₹23.00 | ₹22.10 | ₹22.72 | 17,995 |
| 2026-03-02 | ₹23.97 | ₹23.97 | ₹23.01 | ₹23.23 | 7,850 |
| 2026-02-27 | ₹25.50 | ₹25.50 | ₹23.40 | ₹23.97 | 18,873 |
| 2026-02-26 | ₹25.66 | ₹25.73 | ₹24.06 | ₹24.51 | 10,025 |
| 2026-02-25 | ₹24.75 | ₹25.40 | ₹24.00 | ₹25.16 | 17,202 |
| 2026-02-24 | ₹25.70 | ₹25.70 | ₹24.41 | ₹24.72 | 13,176 |
| 2026-02-23 | ₹25.99 | ₹27.00 | ₹25.08 | ₹25.46 | 13,417 |
| 2026-02-20 | ₹26.00 | ₹26.44 | ₹24.81 | ₹25.05 | 33,940 |
| 2026-02-19 | ₹27.94 | ₹27.94 | ₹25.15 | ₹26.00 | 19,044 |
| 2026-02-18 | ₹27.80 | ₹28.50 | ₹26.60 | ₹27.00 | 27,453 |
| 2026-02-17 | ₹28.99 | ₹28.99 | ₹27.50 | ₹27.72 | 18,674 |
| 2026-02-16 | ₹28.99 | ₹29.49 | ₹27.50 | ₹28.01 | 10,400 |
| 2026-02-13 | ₹29.80 | ₹29.99 | ₹28.45 | ₹28.99 | 10,406 |
| 2026-02-12 | ₹31.49 | ₹31.49 | ₹29.80 | ₹29.80 | 15,638 |
| 2026-02-11 | ₹30.90 | ₹34.90 | ₹29.99 | ₹31.08 | 26,397 |
| 2026-02-10 | ₹30.58 | ₹30.90 | ₹30.01 | ₹30.55 | 2,975 |
| 2026-02-09 | ₹29.94 | ₹30.98 | ₹29.45 | ₹30.58 | 7,102 |
| 2026-02-06 | ₹30.60 | ₹30.95 | ₹29.70 | ₹29.94 | 2,597 |
| 2026-02-05 | ₹31.00 | ₹31.49 | ₹29.70 | ₹30.00 | 12,537 |
| 2026-02-04 | ₹31.77 | ₹31.85 | ₹30.45 | ₹30.89 | 7,927 |
| 2026-02-03 | ₹31.81 | ₹32.71 | ₹30.70 | ₹31.28 | 22,708 |
| 2026-02-02 | ₹33.00 | ₹33.00 | ₹31.25 | ₹31.58 | 3,920 |
| 2026-02-01 | ₹32.90 | ₹33.50 | ₹31.99 | ₹32.92 | 2,319 |
| 2026-01-30 | ₹32.99 | ₹32.99 | ₹31.85 | ₹32.25 | 6,542 |
| 2026-01-29 | ₹33.16 | ₹33.85 | ₹32.50 | ₹32.99 | 2,152 |
| 2026-01-28 | ₹33.40 | ₹33.99 | ₹32.52 | ₹32.97 | 4,507 |
| 2026-01-27 | ₹34.00 | ₹36.14 | ₹32.70 | ₹33.39 | 8,168 |
| 2026-01-23 | ₹34.35 | ₹35.90 | ₹33.75 | ₹34.18 | 2,270 |
| 2026-01-22 | ₹34.70 | ₹35.50 | ₹34.01 | ₹34.35 | 657 |
| 2026-01-21 | ₹35.10 | ₹36.05 | ₹33.00 | ₹34.48 | 6,987 |
| 2026-01-20 | ₹37.96 | ₹37.96 | ₹36.10 | ₹36.29 | 1,325 |
| 2026-01-19 | ₹38.00 | ₹38.00 | ₹37.00 | ₹37.97 | 1,021 |
| 2026-01-16 | ₹36.88 | ₹37.50 | ₹36.40 | ₹37.46 | 1,138 |
| 2026-01-14 | ₹37.00 | ₹38.00 | ₹35.00 | ₹36.14 | 8,915 |
| 2026-01-13 | ₹37.32 | ₹38.50 | ₹37.32 | ₹38.00 | 328 |
| 2026-01-12 | ₹38.00 | ₹38.35 | ₹36.55 | ₹37.70 | 1,621 |
| 2026-01-09 | ₹39.50 | ₹39.50 | ₹36.00 | ₹36.69 | 3,447 |
| 2026-01-08 | ₹39.90 | ₹39.90 | ₹38.90 | ₹39.43 | 713 |
| 2026-01-07 | ₹40.00 | ₹40.00 | ₹38.73 | ₹39.20 | 90 |
| 2026-01-06 | ₹39.49 | ₹39.50 | ₹38.50 | ₹39.48 | 1,084 |
| 2026-01-05 | ₹42.80 | ₹42.80 | ₹38.50 | ₹39.49 | 3,220 |
| 2026-01-02 | ₹39.48 | ₹41.51 | ₹38.80 | ₹41.00 | 1,985 |
| 2026-01-01 | ₹39.50 | ₹39.50 | ₹38.01 | ₹39.48 | 360 |
Sakthi Finance Share Price Performance Analysis (Jan 2008 - May 2026)
SAKTHIFIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-27.41%
₹39.48 → ₹28.66
Year to Date
Price Volatility
18.70%
Medium Volatility
Year to Date
Average Daily Volume
11,458
Year to Date Average
BSE Exchange
Sakthi Finance Share Price History – Frequently Asked Questions
Common questions about SAKTHIFIN historical data and records. For live price, key ratios and fundamentals, see SAKTHIFIN screener.
What is the all-time high share price of Sakthi Finance (SAKTHIFIN)?
The all-time high share price of Sakthi Finance was ₹103.75 recorded on January 30, 2024 on the BSE exchange.
What is the all-time low share price of Sakthi Finance (SAKTHIFIN)?
The all-time low share price of Sakthi Finance was ₹4.07 recorded on March 24, 2009 on the BSE exchange.
How can I download SAKTHIFIN historical share price data?
You can download Sakthi Finance 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 SAKTHIFIN shares?
The highest trading volume day for Sakthi Finance was 506,571 shares traded on January 24, 2024 on the BSE exchange, with share price at ₹85.54.