Price Data Selection & Download
Sastasundar Ventures Share Price All Time Records & Statistics (Oct 2010 - Apr 2026)
3833 daily OHLCV records on NSE from Oct. 2010 to April 2026. Examine SASTASUNDR Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹580.00
January 10, 2022
NSE Exchange
Share Price All Time Low
₹17.05
October 14, 2013
NSE Exchange
Highest Volume Trading Day
26,020,771
October 05, 2010 • ₹111.35
NSE Exchange
Share Price History Data (Oct 2010 - Apr 2026)
SASTASUNDR daily open, high, low, close and volume (OHLCV) on NSE — 78 records.
Total Records
78
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-28 | ₹270.80 | ₹277.00 | ₹268.40 | ₹272.10 | 5,827 |
| 2026-04-27 | ₹270.45 | ₹274.00 | ₹268.25 | ₹270.80 | 4,875 |
| 2026-04-24 | ₹272.15 | ₹272.15 | ₹267.55 | ₹268.45 | 2,528 |
| 2026-04-23 | ₹272.90 | ₹272.90 | ₹268.40 | ₹269.25 | 6,972 |
| 2026-04-22 | ₹275.90 | ₹276.65 | ₹268.50 | ₹270.60 | 18,210 |
| 2026-04-21 | ₹268.65 | ₹273.95 | ₹267.90 | ₹271.05 | 7,957 |
| 2026-04-20 | ₹270.00 | ₹271.40 | ₹264.00 | ₹270.35 | 17,478 |
| 2026-04-17 | ₹270.65 | ₹272.00 | ₹268.00 | ₹269.15 | 9,123 |
| 2026-04-16 | ₹275.90 | ₹281.95 | ₹268.05 | ₹269.85 | 21,404 |
| 2026-04-15 | ₹273.55 | ₹275.20 | ₹270.35 | ₹272.40 | 4,272 |
| 2026-04-13 | ₹267.90 | ₹271.05 | ₹266.55 | ₹269.10 | 3,969 |
| 2026-04-10 | ₹272.55 | ₹274.50 | ₹268.00 | ₹269.20 | 7,760 |
| 2026-04-09 | ₹273.30 | ₹275.70 | ₹268.00 | ₹269.10 | 8,182 |
| 2026-04-08 | ₹276.65 | ₹279.25 | ₹266.15 | ₹267.55 | 14,915 |
| 2026-04-07 | ₹267.95 | ₹273.10 | ₹266.55 | ₹267.75 | 2,841 |
| 2026-04-06 | ₹268.00 | ₹271.95 | ₹266.85 | ₹269.05 | 5,810 |
| 2026-04-02 | ₹265.35 | ₹278.00 | ₹264.90 | ₹271.65 | 36,350 |
| 2026-04-01 | ₹265.05 | ₹276.95 | ₹265.05 | ₹270.00 | 13,393 |
| 2026-03-30 | ₹270.20 | ₹275.45 | ₹252.50 | ₹256.95 | 29,308 |
| 2026-03-27 | ₹277.55 | ₹280.15 | ₹273.50 | ₹274.85 | 15,608 |
| 2026-03-25 | ₹281.25 | ₹284.35 | ₹275.60 | ₹277.55 | 39,954 |
| 2026-03-24 | ₹280.70 | ₹286.55 | ₹275.05 | ₹282.05 | 24,531 |
| 2026-03-23 | ₹278.00 | ₹291.30 | ₹272.00 | ₹277.10 | 23,062 |
| 2026-03-20 | ₹283.75 | ₹292.00 | ₹280.25 | ₹287.85 | 17,992 |
| 2026-03-19 | ₹287.90 | ₹289.50 | ₹281.00 | ₹281.05 | 12,226 |
| 2026-03-18 | ₹290.00 | ₹296.80 | ₹282.35 | ₹285.60 | 15,175 |
| 2026-03-17 | ₹274.80 | ₹295.00 | ₹274.80 | ₹287.75 | 6,912 |
| 2026-03-16 | ₹283.30 | ₹283.30 | ₹271.90 | ₹276.25 | 10,776 |
| 2026-03-13 | ₹283.00 | ₹283.70 | ₹278.90 | ₹281.00 | 8,971 |
| 2026-03-12 | ₹281.10 | ₹284.20 | ₹276.90 | ₹282.00 | 9,612 |
| 2026-03-11 | ₹282.15 | ₹285.70 | ₹279.00 | ₹282.50 | 1,344 |
| 2026-03-10 | ₹272.50 | ₹285.50 | ₹272.50 | ₹282.20 | 10,210 |
| 2026-03-09 | ₹275.00 | ₹279.90 | ₹265.00 | ₹271.00 | 11,735 |
| 2026-03-06 | ₹272.60 | ₹283.05 | ₹268.00 | ₹281.00 | 5,903 |
| 2026-03-05 | ₹276.40 | ₹279.75 | ₹269.80 | ₹270.45 | 5,051 |
| 2026-03-04 | ₹272.00 | ₹280.50 | ₹261.40 | ₹272.80 | 20,003 |
| 2026-03-02 | ₹284.05 | ₹284.05 | ₹271.35 | ₹279.55 | 17,555 |
| 2026-02-27 | ₹285.80 | ₹290.00 | ₹281.25 | ₹283.25 | 3,993 |
| 2026-02-26 | ₹285.20 | ₹285.20 | ₹278.00 | ₹281.40 | 5,891 |
| 2026-02-25 | ₹282.25 | ₹285.90 | ₹276.00 | ₹283.55 | 8,025 |
| 2026-02-24 | ₹288.40 | ₹288.50 | ₹279.95 | ₹280.85 | 2,823 |
| 2026-02-23 | ₹286.20 | ₹290.50 | ₹284.35 | ₹286.75 | 2,780 |
| 2026-02-20 | ₹282.50 | ₹288.70 | ₹282.00 | ₹284.90 | 4,138 |
| 2026-02-19 | ₹289.40 | ₹290.45 | ₹281.65 | ₹285.45 | 9,536 |
| 2026-02-18 | ₹293.20 | ₹293.20 | ₹286.50 | ₹287.00 | 27,971 |
| 2026-02-17 | ₹296.35 | ₹298.50 | ₹288.35 | ₹290.85 | 182,135 |
| 2026-02-16 | ₹294.65 | ₹301.00 | ₹289.85 | ₹297.15 | 158,472 |
| 2026-02-13 | ₹295.50 | ₹298.05 | ₹291.00 | ₹295.30 | 6,454 |
| 2026-02-12 | ₹295.15 | ₹297.00 | ₹292.50 | ₹295.40 | 2,206 |
| 2026-02-11 | ₹291.65 | ₹304.20 | ₹291.65 | ₹294.50 | 19,479 |
| 2026-02-10 | ₹301.30 | ₹301.30 | ₹290.00 | ₹291.65 | 14,240 |
| 2026-02-09 | ₹304.80 | ₹307.85 | ₹295.00 | ₹299.65 | 10,325 |
| 2026-02-06 | ₹300.05 | ₹301.45 | ₹296.95 | ₹298.25 | 1,687 |
| 2026-02-05 | ₹293.60 | ₹304.95 | ₹290.00 | ₹299.70 | 16,546 |
| 2026-02-04 | ₹296.90 | ₹298.00 | ₹290.35 | ₹293.60 | 5,192 |
| 2026-02-03 | ₹294.30 | ₹311.45 | ₹293.00 | ₹297.25 | 4,269 |
| 2026-02-02 | ₹292.80 | ₹296.80 | ₹290.55 | ₹291.95 | 2,130 |
| 2026-02-01 | ₹297.75 | ₹299.35 | ₹290.00 | ₹291.00 | 3,766 |
| 2026-01-30 | ₹293.50 | ₹300.15 | ₹290.65 | ₹296.90 | 5,304 |
| 2026-01-29 | ₹304.80 | ₹304.80 | ₹289.95 | ₹292.00 | 14,530 |
| 2026-01-28 | ₹293.85 | ₹302.60 | ₹293.85 | ₹301.15 | 2,872 |
| 2026-01-27 | ₹295.60 | ₹302.30 | ₹290.00 | ₹291.55 | 9,335 |
| 2026-01-23 | ₹299.30 | ₹302.80 | ₹296.60 | ₹299.80 | 5,599 |
| 2026-01-22 | ₹298.80 | ₹303.00 | ₹293.35 | ₹296.85 | 11,688 |
| 2026-01-21 | ₹297.00 | ₹306.35 | ₹294.50 | ₹297.80 | 24,968 |
| 2026-01-20 | ₹312.75 | ₹316.00 | ₹300.50 | ₹303.70 | 10,106 |
| 2026-01-19 | ₹320.00 | ₹320.00 | ₹305.55 | ₹316.20 | 17,819 |
| 2026-01-16 | ₹324.40 | ₹333.90 | ₹306.35 | ₹317.85 | 77,590 |
| 2026-01-14 | ₹334.20 | ₹340.00 | ₹320.00 | ₹322.15 | 29,415 |
| 2026-01-13 | ₹326.15 | ₹363.00 | ₹322.00 | ₹329.95 | 126,510 |
| 2026-01-12 | ₹316.00 | ₹325.00 | ₹315.80 | ₹324.50 | 17,965 |
| 2026-01-09 | ₹317.25 | ₹326.00 | ₹315.00 | ₹320.85 | 10,084 |
| 2026-01-08 | ₹323.20 | ₹329.00 | ₹315.00 | ₹321.45 | 27,292 |
| 2026-01-07 | ₹321.40 | ₹328.00 | ₹315.00 | ₹320.55 | 23,799 |
| 2026-01-06 | ₹318.30 | ₹322.00 | ₹310.00 | ₹318.70 | 11,588 |
| 2026-01-05 | ₹318.00 | ₹321.70 | ₹311.90 | ₹319.55 | 26,453 |
| 2026-01-02 | ₹296.60 | ₹319.05 | ₹296.60 | ₹315.75 | 19,726 |
| 2026-01-01 | ₹298.25 | ₹299.50 | ₹294.00 | ₹294.90 | 3,421 |
Sastasundar Ventures Share Price Performance Analysis (Oct 2010 - Apr 2026)
SASTASUNDR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.73%
₹294.90 → ₹272.10
Year to Date
Price Volatility
5.88%
Low Volatility
Year to Date
Average Daily Volume
18,537
Year to Date Average
NSE Exchange
Sastasundar Ventures Share Price History – Frequently Asked Questions
Common questions about SASTASUNDR historical data and records. Explore SASTASUNDR fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Sastasundar Ventures (SASTASUNDR)?
The all-time high share price of Sastasundar Ventures was ₹580.0 recorded on January 10, 2022 on the NSE exchange.
What is the all-time low share price of Sastasundar Ventures (SASTASUNDR)?
The all-time low share price of Sastasundar Ventures was ₹17.05 recorded on October 14, 2013 on the NSE exchange.
How can I download SASTASUNDR historical share price data?
You can download Sastasundar Ventures 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 SASTASUNDR shares?
The highest trading volume day for Sastasundar Ventures was 26,020,771 shares traded on October 05, 2010 on the NSE exchange, with share price at ₹111.35.