Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,776.57 +1,967.37 (+3.18%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Sakthi Sugars Limited (SAKHTISUG.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 37.65 | 38.10 | 36.25 | 36.45 | 36.45 | 661,283 |
| 02 May 2024 | 38.35 | 38.45 | 37.15 | 37.40 | 37.40 | 342,290 |
| 30 Apr 2024 | 38.65 | 39.25 | 38.00 | 38.20 | 38.20 | 582,288 |
| 29 Apr 2024 | 37.90 | 40.65 | 37.50 | 38.40 | 38.40 | 2,309,519 |
| 26 Apr 2024 | 38.70 | 38.75 | 37.50 | 37.65 | 37.65 | 597,491 |
| 25 Apr 2024 | 37.70 | 39.45 | 37.60 | 38.50 | 38.50 | 1,234,513 |
| 24 Apr 2024 | 37.40 | 38.25 | 36.70 | 37.55 | 37.55 | 694,874 |
| 23 Apr 2024 | 37.75 | 38.30 | 37.00 | 37.50 | 37.50 | 814,185 |
| 22 Apr 2024 | 34.80 | 38.15 | 34.80 | 37.40 | 37.40 | 1,337,696 |
| 19 Apr 2024 | 33.80 | 34.80 | 33.40 | 34.60 | 34.60 | 256,825 |
| 18 Apr 2024 | 33.90 | 35.30 | 33.65 | 34.10 | 34.10 | 494,850 |
| 16 Apr 2024 | 32.70 | 34.20 | 32.65 | 33.60 | 33.60 | 293,129 |
| 15 Apr 2024 | 35.00 | 35.05 | 32.85 | 33.15 | 33.15 | 576,415 |
| 12 Apr 2024 | 36.50 | 36.60 | 35.20 | 35.60 | 35.60 | 320,420 |
| 10 Apr 2024 | 37.25 | 37.75 | 36.00 | 36.65 | 36.65 | 475,458 |
| 09 Apr 2024 | 37.00 | 37.80 | 35.35 | 36.85 | 36.85 | 541,753 |
| 08 Apr 2024 | 38.25 | 38.55 | 36.05 | 36.30 | 36.30 | 560,111 |
| 05 Apr 2024 | 38.90 | 38.90 | 36.75 | 37.90 | 37.90 | 1,009,652 |
| 04 Apr 2024 | 37.00 | 38.55 | 36.55 | 37.75 | 37.75 | 1,751,125 |
| 03 Apr 2024 | 32.25 | 35.35 | 32.25 | 35.25 | 35.25 | 1,324,066 |
| 02 Apr 2024 | 31.65 | 32.60 | 31.65 | 32.15 | 32.15 | 510,112 |
| 01 Apr 2024 | 30.00 | 32.30 | 29.90 | 31.90 | 31.90 | 642,334 |
| 28 Mar 2024 | 30.25 | 30.90 | 29.70 | 29.80 | 29.80 | 447,425 |
| 27 Mar 2024 | 30.35 | 30.95 | 29.50 | 30.00 | 30.00 | 593,349 |
| 26 Mar 2024 | 31.45 | 31.70 | 30.20 | 30.35 | 30.35 | 417,149 |
| 22 Mar 2024 | 30.60 | 32.00 | 30.60 | 31.45 | 31.45 | 563,834 |
| 21 Mar 2024 | 30.75 | 32.05 | 30.55 | 31.00 | 31.00 | 479,108 |
| 20 Mar 2024 | 30.80 | 31.00 | 29.95 | 30.40 | 30.40 | 279,615 |
| 19 Mar 2024 | 31.10 | 31.40 | 30.70 | 30.80 | 30.80 | 232,318 |
| 18 Mar 2024 | 30.75 | 31.70 | 30.75 | 31.20 | 31.20 | 360,510 |
| 15 Mar 2024 | 31.55 | 32.25 | 30.15 | 30.50 | 30.50 | 479,006 |
| 14 Mar 2024 | 29.70 | 31.95 | 28.90 | 31.55 | 31.55 | 712,560 |
| 13 Mar 2024 | 32.45 | 32.70 | 29.10 | 29.55 | 29.55 | 1,302,316 |
| 12 Mar 2024 | 33.55 | 33.90 | 31.65 | 32.15 | 32.15 | 531,520 |
| 11 Mar 2024 | 34.55 | 34.85 | 33.10 | 33.45 | 33.45 | 450,231 |
| 07 Mar 2024 | 34.45 | 35.40 | 34.35 | 34.55 | 34.55 | 357,457 |
| 06 Mar 2024 | 35.65 | 35.80 | 33.90 | 34.55 | 34.55 | 611,602 |
| 05 Mar 2024 | 36.60 | 36.60 | 35.25 | 35.40 | 35.40 | 397,798 |
| 04 Mar 2024 | 36.20 | 37.25 | 35.10 | 36.65 | 36.65 | 769,609 |
| 01 Mar 2024 | 36.25 | 37.00 | 35.55 | 35.70 | 35.70 | 459,678 |
| 29 Feb 2024 | 35.35 | 37.45 | 34.95 | 36.20 | 36.20 | 807,180 |
| 28 Feb 2024 | 36.35 | 37.40 | 34.90 | 35.20 | 35.20 | 1,074,759 |
| 27 Feb 2024 | 37.25 | 38.40 | 35.55 | 36.15 | 36.15 | 849,282 |
| 26 Feb 2024 | 38.65 | 39.00 | 37.05 | 37.25 | 37.25 | 620,356 |
| 23 Feb 2024 | 38.95 | 39.45 | 38.10 | 38.25 | 38.25 | 576,638 |
| 22 Feb 2024 | 38.75 | 39.25 | 36.65 | 38.95 | 38.95 | 1,008,014 |
| 21 Feb 2024 | 40.45 | 40.90 | 38.50 | 38.80 | 38.80 | 1,262,453 |
| 20 Feb 2024 | 38.45 | 41.00 | 38.05 | 40.45 | 40.45 | 1,608,752 |
| 19 Feb 2024 | 37.45 | 39.35 | 37.40 | 38.25 | 38.25 | 791,414 |
| 16 Feb 2024 | 39.40 | 39.40 | 36.25 | 37.15 | 37.15 | 612,600 |
| 15 Feb 2024 | 38.65 | 39.95 | 38.05 | 38.65 | 38.65 | 756,271 |
| 14 Feb 2024 | 34.90 | 38.85 | 34.75 | 38.40 | 38.40 | 1,133,841 |
| 13 Feb 2024 | 35.35 | 36.40 | 34.35 | 35.70 | 35.70 | 2,647,197 |
| 12 Feb 2024 | 42.50 | 42.60 | 38.15 | 38.15 | 38.15 | 1,396,174 |
| 09 Feb 2024 | 44.40 | 44.40 | 40.80 | 42.35 | 42.35 | 3,145,388 |
| 08 Feb 2024 | 42.90 | 46.75 | 41.45 | 44.35 | 44.35 | 19,433,994 |
| 07 Feb 2024 | 34.40 | 39.80 | 34.30 | 39.80 | 39.80 | 9,199,480 |
| 06 Feb 2024 | 31.60 | 33.40 | 31.00 | 33.20 | 33.20 | 5,554,471 |
| 05 Feb 2024 | 30.25 | 32.95 | 30.15 | 31.30 | 31.30 | 5,371,700 |
| 02 Feb 2024 | 30.05 | 31.20 | 29.90 | 30.00 | 30.00 | 2,574,116 |
| 01 Feb 2024 | 30.15 | 30.20 | 29.45 | 29.90 | 29.90 | 857,790 |
| 31 Jan 2024 | 29.95 | 30.70 | 29.45 | 29.95 | 29.95 | 1,306,541 |
| 30 Jan 2024 | 30.10 | 30.80 | 29.50 | 29.70 | 29.70 | 1,660,798 |
| 29 Jan 2024 | 29.45 | 30.30 | 28.80 | 29.90 | 29.90 | 1,977,119 |
| 25 Jan 2024 | 28.50 | 29.85 | 28.00 | 29.25 | 29.25 | 2,508,807 |
| 24 Jan 2024 | 27.00 | 28.25 | 26.75 | 28.15 | 28.15 | 420,697 |
| 23 Jan 2024 | 28.25 | 28.25 | 27.00 | 27.20 | 27.20 | 386,071 |
| 19 Jan 2024 | 27.95 | 28.70 | 27.65 | 28.40 | 28.40 | 372,590 |
| 18 Jan 2024 | 27.90 | 28.25 | 27.00 | 27.70 | 27.70 | 516,726 |
| 17 Jan 2024 | 28.00 | 28.35 | 27.65 | 27.90 | 27.90 | 382,867 |
| 16 Jan 2024 | 28.55 | 29.00 | 28.00 | 28.40 | 28.40 | 447,596 |
| 15 Jan 2024 | 28.95 | 29.00 | 28.20 | 28.35 | 28.35 | 366,734 |
| 12 Jan 2024 | 29.00 | 29.15 | 28.55 | 28.75 | 28.75 | 475,205 |
| 11 Jan 2024 | 29.10 | 29.30 | 28.45 | 28.75 | 28.75 | 397,280 |
| 10 Jan 2024 | 28.75 | 29.10 | 28.35 | 28.85 | 28.85 | 397,535 |
| 09 Jan 2024 | 29.00 | 29.45 | 28.45 | 28.70 | 28.70 | 426,957 |
| 08 Jan 2024 | 30.70 | 30.70 | 26.90 | 28.80 | 28.80 | 1,166,312 |
| 05 Jan 2024 | 29.00 | 29.35 | 28.50 | 29.15 | 29.15 | 1,023,313 |
| 04 Jan 2024 | 28.85 | 29.50 | 28.60 | 28.90 | 28.90 | 723,258 |
| 03 Jan 2024 | 28.70 | 28.90 | 28.50 | 28.60 | 28.60 | 351,423 |
| 02 Jan 2024 | 28.70 | 29.05 | 28.20 | 28.55 | 28.55 | 336,227 |
| 01 Jan 2024 | 28.55 | 29.20 | 28.50 | 28.65 | 28.65 | 650,982 |
| 29 Dec 2023 | 28.50 | 29.10 | 28.35 | 28.70 | 28.70 | 572,732 |
| 28 Dec 2023 | 28.75 | 28.90 | 28.25 | 28.40 | 28.40 | 202,835 |
| 27 Dec 2023 | 29.05 | 29.10 | 28.30 | 28.65 | 28.65 | 379,166 |
| 26 Dec 2023 | 28.75 | 29.15 | 28.50 | 28.85 | 28.85 | 392,866 |
| 22 Dec 2023 | 28.85 | 29.05 | 28.30 | 28.60 | 28.60 | 269,711 |
| 21 Dec 2023 | 27.65 | 29.00 | 27.15 | 28.80 | 28.80 | 581,603 |
| 20 Dec 2023 | 29.10 | 29.40 | 27.45 | 27.65 | 27.65 | 823,890 |
| 19 Dec 2023 | 29.35 | 29.35 | 28.40 | 29.05 | 29.05 | 845,958 |
| 18 Dec 2023 | 29.45 | 30.00 | 28.95 | 29.15 | 29.15 | 1,991,014 |
| 15 Dec 2023 | 28.10 | 28.15 | 27.55 | 27.65 | 27.65 | 387,140 |
| 14 Dec 2023 | 28.00 | 28.45 | 27.25 | 27.90 | 27.90 | 780,266 |
| 13 Dec 2023 | 28.05 | 28.10 | 27.30 | 27.65 | 27.65 | 494,002 |
| 12 Dec 2023 | 28.85 | 28.85 | 27.55 | 27.70 | 27.70 | 862,056 |
| 11 Dec 2023 | 26.90 | 28.50 | 26.85 | 28.30 | 28.30 | 1,449,761 |
| 08 Dec 2023 | 28.15 | 28.35 | 26.80 | 26.95 | 26.95 | 2,073,062 |
| 07 Dec 2023 | 29.35 | 29.60 | 28.20 | 28.65 | 28.65 | 2,016,625 |
| 06 Dec 2023 | 30.95 | 30.95 | 29.50 | 29.70 | 29.70 | 875,094 |
| 05 Dec 2023 | 31.00 | 31.35 | 30.60 | 30.75 | 30.75 | 509,326 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.