Price Data Selection & Download
Sarthak Industries Share Price All Time Records & Statistics (Oct 2009 - May 2026)
1508 daily OHLCV records on BSE from Oct. 2009 to May 2026. Compare with SARTHAKIND stock valuation models to assess whether the stock is under or overvalued.
Share Price All Time High
₹162.05
November 14, 2022
BSE Exchange
Share Price All Time Low
₹2.75
November 05, 2014
BSE Exchange
Highest Volume Trading Day
506,648
April 08, 2025 • ₹27.79
BSE Exchange
Share Price History Data (Oct 2009 - May 2026)
SARTHAKIND 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 | ₹26.75 | ₹26.75 | ₹26.75 | ₹26.75 | 343 |
| 2026-05-26 | ₹27.00 | ₹27.25 | ₹27.00 | ₹27.25 | 111 |
| 2026-05-25 | ₹25.55 | ₹26.50 | ₹25.55 | ₹26.50 | 213 |
| 2026-05-22 | ₹26.49 | ₹26.49 | ₹25.12 | ₹25.90 | 357 |
| 2026-05-21 | ₹26.50 | ₹26.50 | ₹25.89 | ₹25.89 | 66 |
| 2026-05-20 | ₹25.81 | ₹27.24 | ₹25.81 | ₹25.89 | 285 |
| 2026-05-19 | ₹26.98 | ₹26.98 | ₹26.50 | ₹26.50 | 6 |
| 2026-05-18 | ₹26.71 | ₹27.59 | ₹24.55 | ₹26.01 | 328 |
| 2026-05-15 | ₹26.99 | ₹26.99 | ₹26.30 | ₹26.98 | 283 |
| 2026-05-14 | ₹27.13 | ₹27.67 | ₹26.33 | ₹26.36 | 2,529 |
| 2026-05-13 | ₹27.47 | ₹27.47 | ₹27.00 | ₹27.00 | 112 |
| 2026-05-12 | ₹28.00 | ₹28.00 | ₹26.57 | ₹27.47 | 269 |
| 2026-05-11 | ₹28.00 | ₹28.00 | ₹27.18 | ₹27.30 | 209 |
| 2026-05-08 | ₹29.93 | ₹29.93 | ₹28.00 | ₹28.00 | 583 |
| 2026-05-07 | ₹27.16 | ₹29.20 | ₹27.00 | ₹29.20 | 2,669 |
| 2026-05-06 | ₹26.54 | ₹27.23 | ₹26.41 | ₹27.16 | 99 |
| 2026-05-05 | ₹27.98 | ₹27.98 | ₹26.54 | ₹26.54 | 1,160 |
| 2026-05-04 | ₹27.60 | ₹27.60 | ₹27.47 | ₹27.47 | 73 |
| 2026-04-30 | ₹27.25 | ₹27.25 | ₹26.56 | ₹26.75 | 23 |
| 2026-04-29 | ₹27.50 | ₹27.50 | ₹26.50 | ₹26.56 | 212 |
| 2026-04-28 | ₹27.50 | ₹27.50 | ₹26.50 | ₹27.43 | 1,518 |
| 2026-04-27 | ₹27.46 | ₹27.46 | ₹26.68 | ₹27.00 | 384 |
| 2026-04-24 | ₹27.27 | ₹27.27 | ₹26.55 | ₹26.56 | 102 |
| 2026-04-23 | ₹28.70 | ₹28.70 | ₹27.27 | ₹27.27 | 561 |
| 2026-04-22 | ₹27.20 | ₹28.25 | ₹27.00 | ₹28.15 | 2,006 |
| 2026-04-21 | ₹27.30 | ₹28.49 | ₹26.34 | ₹26.34 | 962 |
| 2026-04-20 | ₹28.40 | ₹28.40 | ₹28.00 | ₹28.00 | 227 |
| 2026-04-17 | ₹27.98 | ₹27.98 | ₹26.02 | ₹27.20 | 1,508 |
| 2026-04-16 | ₹28.31 | ₹28.49 | ₹26.11 | ₹26.68 | 1,033 |
| 2026-04-15 | ₹28.60 | ₹28.60 | ₹27.03 | ₹28.31 | 939 |
| 2026-04-13 | ₹25.79 | ₹28.70 | ₹25.79 | ₹28.64 | 63 |
| 2026-04-10 | ₹30.00 | ₹30.00 | ₹25.07 | ₹25.53 | 681 |
| 2026-04-09 | ₹26.89 | ₹28.89 | ₹26.89 | ₹28.89 | 153 |
| 2026-04-08 | ₹29.57 | ₹29.57 | ₹26.81 | ₹26.90 | 2,466 |
| 2026-04-07 | ₹27.87 | ₹27.87 | ₹27.76 | ₹27.76 | 57 |
| 2026-04-06 | ₹26.99 | ₹28.50 | ₹25.11 | ₹25.41 | 1,072 |
| 2026-04-02 | ₹25.90 | ₹29.50 | ₹24.03 | ₹28.00 | 1,464 |
| 2026-04-01 | ₹22.66 | ₹26.96 | ₹22.66 | ₹26.31 | 660 |
| 2026-03-30 | ₹21.20 | ₹24.80 | ₹21.20 | ₹22.66 | 3,140 |
| 2026-03-27 | ₹25.36 | ₹26.61 | ₹24.17 | ₹24.58 | 430,858 |
| 2026-03-25 | ₹25.20 | ₹29.50 | ₹25.20 | ₹25.36 | 258,244 |
| 2026-03-24 | ₹26.48 | ₹26.48 | ₹24.51 | ₹25.25 | 757 |
| 2026-03-23 | ₹25.20 | ₹26.63 | ₹24.05 | ₹24.43 | 13,627 |
| 2026-03-20 | ₹25.45 | ₹26.90 | ₹24.69 | ₹26.89 | 1,595 |
| 2026-03-19 | ₹27.00 | ₹27.00 | ₹25.91 | ₹26.98 | 14,827 |
| 2026-03-18 | ₹24.00 | ₹28.60 | ₹24.00 | ₹28.36 | 664 |
| 2026-03-17 | ₹27.90 | ₹28.90 | ₹25.85 | ₹26.00 | 16,420 |
| 2026-03-16 | ₹29.69 | ₹29.69 | ₹27.85 | ₹27.90 | 103 |
| 2026-03-13 | ₹27.10 | ₹27.14 | ₹25.05 | ₹25.47 | 21,038 |
| 2026-03-12 | ₹28.85 | ₹28.85 | ₹24.00 | ₹27.14 | 3,405 |
| 2026-03-11 | ₹29.01 | ₹29.79 | ₹26.01 | ₹28.99 | 17,965 |
| 2026-03-10 | ₹27.79 | ₹29.89 | ₹26.00 | ₹29.79 | 1,332 |
| 2026-03-09 | ₹27.95 | ₹27.95 | ₹26.45 | ₹27.79 | 987 |
| 2026-03-06 | ₹28.85 | ₹29.50 | ₹28.50 | ₹28.50 | 95 |
| 2026-03-05 | ₹29.75 | ₹29.99 | ₹28.60 | ₹28.73 | 1,113 |
| 2026-03-04 | ₹30.98 | ₹30.98 | ₹27.20 | ₹28.96 | 2,849 |
| 2026-03-02 | ₹28.00 | ₹30.35 | ₹28.00 | ₹29.98 | 767 |
| 2026-02-27 | ₹31.50 | ₹31.50 | ₹28.60 | ₹30.85 | 537 |
| 2026-02-26 | ₹33.00 | ₹33.00 | ₹29.00 | ₹30.99 | 7,985 |
| 2026-02-25 | ₹28.01 | ₹32.67 | ₹28.01 | ₹30.85 | 61 |
| 2026-02-24 | ₹33.78 | ₹33.78 | ₹28.00 | ₹30.23 | 893 |
| 2026-02-23 | ₹31.00 | ₹31.00 | ₹28.50 | ₹29.81 | 3,100 |
| 2026-02-20 | ₹30.00 | ₹32.30 | ₹28.75 | ₹32.30 | 1,263 |
| 2026-02-19 | ₹29.90 | ₹31.50 | ₹29.90 | ₹30.87 | 14 |
| 2026-02-18 | ₹32.25 | ₹32.25 | ₹32.25 | ₹32.25 | 14 |
| 2026-02-17 | ₹30.70 | ₹32.69 | ₹27.51 | ₹32.69 | 3,541 |
| 2026-02-16 | ₹33.13 | ₹33.13 | ₹33.13 | ₹33.13 | 15 |
| 2026-02-13 | ₹33.80 | ₹33.80 | ₹32.97 | ₹32.97 | 25 |
| 2026-02-12 | ₹31.00 | ₹33.00 | ₹30.00 | ₹33.00 | 1,153 |
| 2026-02-11 | ₹31.00 | ₹31.00 | ₹31.00 | ₹31.00 | 28 |
| 2026-02-10 | ₹29.50 | ₹32.00 | ₹29.50 | ₹31.00 | 1,114 |
| 2026-02-09 | ₹29.15 | ₹29.20 | ₹29.15 | ₹29.20 | 64 |
| 2026-02-06 | ₹29.89 | ₹30.39 | ₹29.01 | ₹29.14 | 1,445 |
| 2026-02-05 | ₹30.69 | ₹30.69 | ₹30.50 | ₹30.50 | 16 |
| 2026-02-04 | ₹31.00 | ₹32.48 | ₹31.00 | ₹31.00 | 2,823 |
| 2026-02-03 | ₹30.00 | ₹31.08 | ₹29.57 | ₹30.99 | 171 |
| 2026-02-02 | ₹30.52 | ₹33.45 | ₹29.00 | ₹31.70 | 1,490 |
| 2026-02-01 | ₹33.00 | ₹33.00 | ₹30.10 | ₹32.00 | 870 |
| 2026-01-30 | ₹31.34 | ₹33.70 | ₹29.08 | ₹29.20 | 718 |
| 2026-01-29 | ₹31.34 | ₹31.34 | ₹28.85 | ₹29.08 | 1,633 |
| 2026-01-28 | ₹27.38 | ₹32.70 | ₹27.38 | ₹31.03 | 118 |
| 2026-01-27 | ₹33.72 | ₹33.72 | ₹26.63 | ₹27.51 | 606 |
| 2026-01-23 | ₹29.46 | ₹33.39 | ₹29.29 | ₹29.59 | 1,058 |
| 2026-01-22 | ₹32.00 | ₹32.00 | ₹29.29 | ₹29.29 | 691 |
| 2026-01-21 | ₹29.51 | ₹32.00 | ₹29.51 | ₹29.96 | 638 |
| 2026-01-20 | ₹33.80 | ₹33.80 | ₹29.20 | ₹30.40 | 140 |
| 2026-01-19 | ₹33.04 | ₹33.04 | ₹29.70 | ₹32.80 | 709 |
| 2026-01-16 | ₹34.00 | ₹34.00 | ₹33.00 | ₹33.00 | 20 |
| 2026-01-14 | ₹30.01 | ₹34.00 | ₹30.01 | ₹34.00 | 2,307 |
| 2026-01-13 | ₹31.20 | ₹31.50 | ₹31.20 | ₹31.50 | 103 |
| 2026-01-12 | ₹32.98 | ₹33.64 | ₹32.98 | ₹33.63 | 68 |
| 2026-01-09 | ₹33.95 | ₹33.95 | ₹33.64 | ₹33.65 | 2,188 |
| 2026-01-08 | ₹31.88 | ₹33.98 | ₹31.00 | ₹33.98 | 483 |
| 2026-01-07 | ₹34.99 | ₹34.99 | ₹31.70 | ₹31.88 | 2,101 |
| 2026-01-06 | ₹33.59 | ₹33.69 | ₹33.59 | ₹33.69 | 127 |
| 2026-01-05 | ₹33.80 | ₹33.80 | ₹33.50 | ₹33.69 | 1,998 |
| 2026-01-02 | ₹34.00 | ₹34.00 | ₹30.11 | ₹32.80 | 814 |
| 2026-01-01 | ₹31.13 | ₹33.00 | ₹31.13 | ₹31.26 | 608 |
Sarthak Industries Share Price Performance Analysis (Oct 2009 - May 2026)
SARTHAKIND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-14.43%
₹31.26 → ₹26.75
Year to Date
Price Volatility
9.03%
Low Volatility
Year to Date
Average Daily Volume
8,769
Year to Date Average
BSE Exchange
Sarthak Industries Share Price History – Frequently Asked Questions
Common questions about SARTHAKIND historical data and records. For live price, key ratios and fundamentals, see Sarthak Industries share price today.
What is the all-time high share price of Sarthak Industries (SARTHAKIND)?
The all-time high share price of Sarthak Industries was ₹162.05 recorded on November 14, 2022 on the BSE exchange.
What is the all-time low share price of Sarthak Industries (SARTHAKIND)?
The all-time low share price of Sarthak Industries was ₹2.75 recorded on November 05, 2014 on the BSE exchange.
How can I download SARTHAKIND historical share price data?
You can download Sarthak Industries 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 SARTHAKIND shares?
The highest trading volume day for Sarthak Industries was 506,648 shares traded on April 08, 2025 on the BSE exchange, with share price at ₹27.79.