Price Data Selection & Download
Sarthak Global Share Price All Time Records & Statistics (Jun 2023 - Jul 2026)
207 daily OHLCV records on BSE from June 2023 to July 2026. Browse SARTHAKGL income statement for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹76.57
October 24, 2025
BSE Exchange
Share Price All Time Low
₹10.74
June 26, 2023
BSE Exchange
Highest Volume Trading Day
47,477
October 23, 2025 • ₹75.08
BSE Exchange
Share Price History Data (Jun 2023 - Jul 2026)
SARTHAKGL daily open, high, low, close and volume (OHLCV) on BSE — 118 records.
Total Records
118
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹33.70 | ₹35.06 | ₹33.70 | ₹34.96 | 1,007 |
| 2026-07-02 | ₹33.80 | ₹34.38 | ₹33.80 | ₹34.38 | 1,003 |
| 2026-07-01 | ₹33.14 | ₹34.48 | ₹33.14 | ₹34.48 | 1,001 |
| 2026-06-30 | ₹33.81 | ₹33.81 | ₹33.81 | ₹33.81 | 1,002 |
| 2026-06-29 | ₹34.49 | ₹35.89 | ₹34.49 | ₹34.49 | 1,055 |
| 2026-06-25 | ₹33.81 | ₹35.19 | ₹33.81 | ₹35.19 | 994 |
| 2026-06-24 | ₹34.88 | ₹34.88 | ₹34.50 | ₹34.50 | 364 |
| 2026-06-23 | ₹34.20 | ₹34.20 | ₹32.95 | ₹34.20 | 1,502 |
| 2026-06-22 | ₹33.62 | ₹34.50 | ₹33.62 | ₹33.62 | 1,008 |
| 2026-06-19 | ₹35.50 | ₹35.50 | ₹34.30 | ₹34.30 | 1,075 |
| 2026-06-18 | ₹34.20 | ₹35.00 | ₹34.20 | ₹35.00 | 1,156 |
| 2026-06-17 | ₹35.45 | ₹35.45 | ₹34.89 | ₹34.89 | 1,001 |
| 2026-06-16 | ₹37.04 | ₹37.04 | ₹35.60 | ₹35.60 | 663 |
| 2026-06-15 | ₹36.32 | ₹36.32 | ₹36.32 | ₹36.32 | 1,003 |
| 2026-06-12 | ₹37.06 | ₹37.06 | ₹37.06 | ₹37.06 | 1,500 |
| 2026-06-11 | ₹37.80 | ₹37.80 | ₹37.80 | ₹37.80 | 2,000 |
| 2026-06-10 | ₹38.58 | ₹38.58 | ₹37.08 | ₹38.57 | 2,176 |
| 2026-06-09 | ₹39.30 | ₹39.30 | ₹37.83 | ₹37.83 | 2,010 |
| 2026-06-08 | ₹38.60 | ₹38.60 | ₹38.60 | ₹38.60 | 3,010 |
| 2026-06-05 | ₹40.98 | ₹40.98 | ₹39.38 | ₹39.38 | 3,024 |
| 2026-06-04 | ₹40.88 | ₹40.88 | ₹40.18 | ₹40.18 | 2,005 |
| 2026-06-03 | ₹41.00 | ₹41.00 | ₹41.00 | ₹41.00 | 4 |
| 2026-06-02 | ₹41.82 | ₹41.82 | ₹41.00 | ₹41.00 | 10 |
| 2026-05-29 | ₹41.80 | ₹41.80 | ₹41.00 | ₹41.00 | 511 |
| 2026-05-26 | ₹39.10 | ₹41.00 | ₹39.00 | ₹41.00 | 1,269 |
| 2026-05-25 | ₹41.99 | ₹41.99 | ₹40.11 | ₹41.00 | 42 |
| 2026-05-22 | ₹39.88 | ₹40.11 | ₹39.88 | ₹40.02 | 305 |
| 2026-05-21 | ₹35.85 | ₹38.20 | ₹35.85 | ₹38.20 | 12 |
| 2026-05-20 | ₹38.09 | ₹38.09 | ₹35.55 | ₹36.51 | 112 |
| 2026-05-19 | ₹36.30 | ₹36.30 | ₹34.58 | ₹36.30 | 3 |
| 2026-05-18 | ₹37.50 | ₹37.50 | ₹34.10 | ₹34.58 | 226 |
| 2026-05-15 | ₹38.45 | ₹38.45 | ₹35.71 | ₹35.73 | 109 |
| 2026-05-14 | ₹34.55 | ₹37.97 | ₹34.55 | ₹37.50 | 25 |
| 2026-05-13 | ₹35.61 | ₹37.98 | ₹35.61 | ₹36.19 | 899 |
| 2026-05-12 | ₹37.00 | ₹38.15 | ₹36.34 | ₹37.42 | 2,975 |
| 2026-05-11 | ₹38.20 | ₹38.32 | ₹38.00 | ₹38.25 | 679 |
| 2026-05-08 | ₹36.83 | ₹36.84 | ₹36.50 | ₹36.50 | 3,929 |
| 2026-05-07 | ₹31.75 | ₹35.09 | ₹31.75 | ₹35.09 | 4,936 |
| 2026-05-06 | ₹36.92 | ₹36.92 | ₹33.42 | ₹33.42 | 754 |
| 2026-05-05 | ₹33.50 | ₹35.17 | ₹33.50 | ₹35.17 | 1,463 |
| 2026-05-04 | ₹33.48 | ₹34.00 | ₹33.44 | ₹33.50 | 943 |
| 2026-04-30 | ₹31.70 | ₹33.36 | ₹31.70 | ₹33.36 | 316 |
| 2026-04-29 | ₹35.11 | ₹35.11 | ₹33.36 | ₹33.36 | 52 |
| 2026-04-28 | ₹33.44 | ₹35.11 | ₹33.34 | ₹35.11 | 202 |
| 2026-04-27 | ₹31.66 | ₹34.93 | ₹31.61 | ₹33.44 | 209 |
| 2026-04-24 | ₹32.44 | ₹34.70 | ₹32.44 | ₹33.27 | 409 |
| 2026-04-23 | ₹33.10 | ₹34.15 | ₹33.10 | ₹33.10 | 685 |
| 2026-04-22 | ₹34.84 | ₹35.94 | ₹34.84 | ₹34.84 | 2,125 |
| 2026-04-21 | ₹36.67 | ₹37.82 | ₹36.67 | ₹36.67 | 215 |
| 2026-04-20 | ₹40.62 | ₹40.62 | ₹38.59 | ₹38.59 | 60 |
| 2026-04-17 | ₹40.62 | ₹40.62 | ₹40.62 | ₹40.62 | 368 |
| 2026-04-16 | ₹42.75 | ₹42.75 | ₹42.75 | ₹42.75 | 25 |
| 2026-04-15 | ₹44.99 | ₹44.99 | ₹44.99 | ₹44.99 | 23 |
| 2026-04-13 | ₹47.35 | ₹47.35 | ₹47.35 | ₹47.35 | 130 |
| 2026-04-10 | ₹49.84 | ₹49.84 | ₹49.84 | ₹49.84 | 17 |
| 2026-04-09 | ₹50.10 | ₹52.49 | ₹47.60 | ₹52.46 | 858 |
| 2026-04-08 | ₹47.79 | ₹52.75 | ₹47.79 | ₹50.10 | 1,214 |
| 2026-04-07 | ₹54.99 | ₹54.99 | ₹50.30 | ₹50.30 | 1,976 |
| 2026-04-06 | ₹49.95 | ₹53.00 | ₹48.45 | ₹52.94 | 791 |
| 2026-04-02 | ₹46.21 | ₹51.00 | ₹46.21 | ₹50.99 | 712 |
| 2026-04-01 | ₹44.75 | ₹49.45 | ₹44.75 | ₹48.64 | 1,012 |
| 2026-03-30 | ₹47.11 | ₹47.11 | ₹42.63 | ₹47.10 | 1,178 |
| 2026-03-27 | ₹44.88 | ₹44.88 | ₹44.86 | ₹44.87 | 24 |
| 2026-03-25 | ₹45.00 | ₹45.90 | ₹42.75 | ₹42.75 | 348 |
| 2026-03-24 | ₹45.00 | ₹45.00 | ₹45.00 | ₹45.00 | 1 |
| 2026-03-23 | ₹44.73 | ₹47.44 | ₹42.94 | ₹42.94 | 212 |
| 2026-03-20 | ₹45.80 | ₹45.80 | ₹45.19 | ₹45.19 | 16 |
| 2026-03-19 | ₹41.58 | ₹43.65 | ₹39.51 | ₹43.62 | 1,476 |
| 2026-03-17 | ₹41.58 | ₹41.58 | ₹41.58 | ₹41.58 | 1 |
| 2026-03-16 | ₹42.00 | ₹42.00 | ₹42.00 | ₹42.00 | 210 |
| 2026-03-13 | ₹46.24 | ₹46.24 | ₹41.84 | ₹44.03 | 1,010 |
| 2026-03-12 | ₹42.36 | ₹44.04 | ₹42.36 | ₹44.04 | 181 |
| 2026-03-11 | ₹42.14 | ₹42.14 | ₹41.95 | ₹41.95 | 4 |
| 2026-03-09 | ₹42.46 | ₹44.36 | ₹40.14 | ₹40.14 | 43 |
| 2026-03-06 | ₹38.74 | ₹42.60 | ₹38.74 | ₹42.25 | 171 |
| 2026-03-05 | ₹40.79 | ₹40.79 | ₹40.77 | ₹40.77 | 27 |
| 2026-03-04 | ₹35.23 | ₹38.93 | ₹35.23 | ₹38.85 | 2,875 |
| 2026-03-02 | ₹39.81 | ₹39.81 | ₹37.08 | ₹37.08 | 8 |
| 2026-02-27 | ₹41.28 | ₹43.10 | ₹39.03 | ₹39.03 | 227 |
| 2026-02-26 | ₹39.13 | ₹41.08 | ₹39.13 | ₹41.08 | 14 |
| 2026-02-25 | ₹39.13 | ₹39.13 | ₹35.41 | ₹39.13 | 444 |
| 2026-02-24 | ₹37.27 | ₹37.27 | ₹37.27 | ₹37.27 | 210 |
| 2026-02-23 | ₹36.85 | ₹36.87 | ₹33.37 | ₹35.50 | 3,016 |
| 2026-02-20 | ₹35.01 | ₹38.53 | ₹35.01 | ₹35.12 | 738 |
| 2026-02-19 | ₹36.75 | ₹36.75 | ₹33.25 | ₹36.70 | 7,925 |
| 2026-02-18 | ₹33.93 | ₹35.00 | ₹32.09 | ₹35.00 | 368 |
| 2026-02-17 | ₹30.58 | ₹33.77 | ₹30.58 | ₹33.77 | 810 |
| 2026-02-16 | ₹35.54 | ₹35.54 | ₹32.17 | ₹32.17 | 330 |
| 2026-02-13 | ₹33.86 | ₹33.86 | ₹30.65 | ₹33.85 | 1,728 |
| 2026-02-12 | ₹32.25 | ₹32.25 | ₹32.25 | ₹32.25 | 105 |
| 2026-02-11 | ₹30.72 | ₹30.72 | ₹30.72 | ₹30.72 | 36 |
| 2026-02-10 | ₹26.48 | ₹29.26 | ₹26.48 | ₹29.26 | 4,140 |
| 2026-02-09 | ₹28.00 | ₹28.00 | ₹27.87 | ₹27.87 | 132 |
| 2026-02-06 | ₹31.02 | ₹31.02 | ₹29.33 | ₹29.33 | 316 |
| 2026-02-05 | ₹32.60 | ₹32.60 | ₹30.87 | ₹30.87 | 203 |
| 2026-02-04 | ₹32.93 | ₹32.93 | ₹32.49 | ₹32.49 | 2 |
| 2026-02-03 | ₹31.37 | ₹31.37 | ₹31.37 | ₹31.37 | 119 |
| 2026-02-02 | ₹33.02 | ₹33.02 | ₹32.86 | ₹33.02 | 45 |
| 2026-01-30 | ₹30.52 | ₹33.71 | ₹30.52 | ₹33.00 | 965 |
| 2026-01-29 | ₹35.50 | ₹35.50 | ₹32.12 | ₹32.12 | 477 |
| 2026-01-28 | ₹33.81 | ₹33.81 | ₹33.81 | ₹33.81 | 1,186 |
| 2026-01-27 | ₹32.20 | ₹32.20 | ₹32.20 | ₹32.20 | 30 |
| 2026-01-23 | ₹32.24 | ₹32.24 | ₹32.24 | ₹32.24 | 38 |
| 2026-01-22 | ₹29.40 | ₹32.25 | ₹29.40 | ₹32.25 | 550 |
| 2026-01-21 | ₹32.00 | ₹32.00 | ₹30.94 | ₹30.94 | 114 |
| 2026-01-20 | ₹34.02 | ₹34.02 | ₹32.56 | ₹32.56 | 1,673 |
| 2026-01-19 | ₹32.42 | ₹32.42 | ₹32.00 | ₹32.40 | 2,626 |
| 2026-01-16 | ₹30.88 | ₹30.88 | ₹30.88 | ₹30.88 | 34 |
| 2026-01-14 | ₹29.41 | ₹29.41 | ₹29.41 | ₹29.41 | 172 |
| 2026-01-13 | ₹27.73 | ₹28.01 | ₹27.73 | ₹28.01 | 1,564 |
| 2026-01-12 | ₹27.71 | ₹27.73 | ₹27.71 | ₹27.73 | 4,351 |
| 2026-01-09 | ₹29.16 | ₹29.16 | ₹29.16 | ₹29.16 | 120 |
| 2026-01-08 | ₹30.69 | ₹30.69 | ₹30.69 | ₹30.69 | 462 |
| 2026-01-07 | ₹32.30 | ₹32.30 | ₹32.30 | ₹32.30 | 199 |
| 2026-01-06 | ₹33.99 | ₹33.99 | ₹33.99 | ₹33.99 | 22 |
| 2026-01-05 | ₹35.77 | ₹35.77 | ₹35.77 | ₹35.77 | 611 |
| 2026-01-02 | ₹37.65 | ₹37.65 | ₹37.65 | ₹37.65 | 426 |
| 2026-01-01 | ₹39.63 | ₹39.63 | ₹39.63 | ₹39.63 | 307 |
Sarthak Global Share Price Performance Analysis (Jun 2023 - Jul 2026)
SARTHAKGL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-11.78%
₹39.63 → ₹34.96
Year to Date
Price Volatility
14.72%
Low Volatility
Year to Date
Average Daily Volume
888
Year to Date Average
BSE Exchange
Sarthak Global Share Price History – Frequently Asked Questions
Common questions about SARTHAKGL historical data and records. For live price, key ratios and fundamentals, see SARTHAKGL share price screener.
What is the all-time high share price of Sarthak Global (SARTHAKGL)?
The all-time high share price of Sarthak Global was ₹76.57 recorded on October 24, 2025 on the BSE exchange.
What is the all-time low share price of Sarthak Global (SARTHAKGL)?
The all-time low share price of Sarthak Global was ₹10.74 recorded on June 26, 2023 on the BSE exchange.
How can I download SARTHAKGL historical share price data?
You can download Sarthak Global 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 SARTHAKGL shares?
The highest trading volume day for Sarthak Global was 47,477 shares traded on October 23, 2025 on the BSE exchange, with share price at ₹75.08.