BSE - Delayed Quote
INR
Sakthi Finance Limited (SAKTHIFIN.BO)
27.52
+0.99
(+3.73%)
At close: 3:16:46 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
29.00
29.00
25.10
27.52
27.52
1,800
Nov 6, 2026
26.35
26.35
25.12
25.99
25.99
2,348
Nov 5, 2026
25.50
27.00
25.50
26.53
26.53
1,854
Nov 4, 2026
25.50
25.50
24.61
25.45
25.45
490
Nov 3, 2026
25.40
25.70
25.00
25.39
25.39
533
Nov 2, 2026
25.70
25.70
24.62
25.00
25.00
1,253
Oct 30, 2026
25.88
25.88
25.00
25.40
25.40
1,137
Oct 29, 2026
25.51
26.00
25.05
25.19
25.19
2,435
Oct 28, 2026
25.70
25.89
25.05
25.51
25.51
1,388
Oct 27, 2026
25.98
26.50
25.21
25.91
25.91
2,450
Oct 26, 2026
26.00
26.00
24.51
25.54
25.54
1,888
Oct 23, 2026
26.08
26.40
24.05
26.00
26.00
4,778
Oct 22, 2026
25.78
26.01
24.00
26.00
26.00
3,213
Oct 21, 2026
25.55
26.98
24.04
24.84
24.84
1,822
Oct 19, 2026
25.90
26.20
25.00
25.55
25.55
1,221
Oct 16, 2026
25.39
25.99
24.75
25.93
25.93
6,181
Oct 15, 2026
25.20
25.40
25.20
25.39
25.39
1,481
Oct 14, 2026
25.00
25.52
24.52
25.26
25.26
1,582
Oct 13, 2026
24.99
25.84
24.66
25.14
25.14
3,570
Oct 12, 2026
25.37
25.43
24.59
24.68
24.68
1,213
Oct 9, 2026
24.58
25.43
23.79
25.25
25.25
1,788
Oct 8, 2026
25.42
25.42
23.30
23.79
23.79
2,781
Oct 7, 2026
24.75
25.44
24.31
25.25
25.25
1,585
Oct 6, 2026
24.99
24.99
23.30
24.75
24.75
4,198
Oct 5, 2026
24.99
25.80
24.60
24.75
24.75
4,166
Oct 1, 2026
25.78
25.90
23.16
24.72
24.72
7,283
Sep 30, 2026
25.50
25.89
25.25
25.80
25.80
2,205
Sep 29, 2026
25.90
25.90
25.00
25.25
25.25
4,677
Sep 28, 2026
25.99
25.99
25.01
25.89
25.89
504
Sep 25, 2026
25.99
26.38
25.26
25.82
25.82
3,522
Sep 24, 2026
26.42
26.44
24.70
25.81
25.81
8,438
Sep 23, 2026
26.44
26.48
25.02
26.23
26.23
3,625
Sep 22, 2026
26.44
26.87
26.00
26.17
26.17
4,236
Sep 21, 2026
27.05
27.05
26.57
26.63
26.63
2,435
Sep 18, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
27.47
27.47
26.77
26.92
26.92
2,915
Sep 17, 2026
27.99
27.99
27.00
27.07
26.27
16,115
Sep 16, 2026
27.50
28.44
27.00
27.56
26.75
6,916
Sep 15, 2026
27.77
27.77
26.80
27.35
26.54
1,489
Sep 11, 2026
27.83
27.83
26.70
27.36
26.55
4,774
Sep 10, 2026
27.99
27.99
27.41
27.41
26.60
4,839
Sep 9, 2026
27.98
27.98
27.31
27.79
26.97
1,577
Sep 8, 2026
27.41
27.98
27.41
27.90
27.08
4,502
Sep 7, 2026
27.30
27.90
27.30
27.87
27.05
7,663
Sep 4, 2026
27.82
27.82
27.23
27.31
26.50
1,604
Sep 3, 2026
27.44
27.75
27.20
27.42
26.61
2,844
Sep 2, 2026
27.05
27.70
27.00
27.44
26.63
5,752
Sep 1, 2026
27.58
27.58
27.10
27.43
26.62
5,990
Aug 31, 2026
27.85
28.50
27.00
27.58
26.76
14,746
Aug 28, 2026
27.53
27.89
27.40
27.75
26.93
5,405
Aug 27, 2026
27.99
27.99
27.35
27.40
26.59
2,044
Aug 26, 2026
28.55
28.75
27.00
27.20
26.40
11,316
Aug 25, 2026
28.50
28.69
27.80
28.00
27.17
5,108
Aug 24, 2026
27.99
28.30
27.99
28.20
27.37
2,313
Aug 21, 2026
28.14
28.40
27.84
27.99
27.16
5,645
Aug 20, 2026
28.30
28.48
27.75
28.00
27.17
2,479
Aug 19, 2026
27.16
28.00
27.16
27.96
27.13
2,577
Aug 18, 2026
28.00
28.00
27.02
27.70
26.88
4,135
Aug 17, 2026
27.90
27.90
27.38
27.65
26.83
2,373
Aug 14, 2026
27.08
27.90
27.06
27.61
26.79
1,643
Aug 13, 2026
27.22
27.98
27.22
27.80
26.98
530
Aug 12, 2026
27.22
28.30
27.22
27.85
27.03
3,203
Aug 11, 2026
28.40
28.40
27.35
27.50
26.69
640
Aug 10, 2026
27.11
28.21
27.11
27.84
27.02
7,399
Aug 7, 2026
28.50
28.50
27.67
27.71
26.89
1,626
Aug 6, 2026
27.85
28.45
27.61
28.32
27.48
4,069
Aug 5, 2026
28.45
28.45
27.52
28.00
27.17
437
Aug 4, 2026
28.00
28.50
27.52
27.55
26.74
3,544
Aug 3, 2026
28.50
28.50
27.60
27.90
27.08
3,346
Jul 31, 2026
27.50
27.98
27.50
27.80
26.98
1,055
Jul 30, 2026
27.70
28.44
27.37
27.79
26.97
6,473
Jul 29, 2026
27.80
28.00
27.50
27.78
26.96
1,165
Jul 28, 2026
29.00
29.00
27.53
27.63
26.81
3,572
Jul 27, 2026
28.75
29.00
27.50
27.69
26.87
10,587
Jul 24, 2026
27.26
28.79
26.72
28.22
27.39
624
Jul 23, 2026
28.45
29.80
28.05
28.49
27.65
1,162
Jul 22, 2026
28.74
28.74
27.50
28.34
27.50
1,521
Jul 21, 2026
28.70
29.00
27.66
28.15
27.32
3,849
Jul 20, 2026
27.50
28.65
27.50
28.40
27.56
1,324
Jul 17, 2026
28.98
28.98
27.61
27.99
27.16
2,940
Jul 16, 2026
28.74
28.74
28.00
28.64
27.79
4,852
Jul 15, 2026
28.75
29.00
28.25
28.62
27.77
1,605
Jul 14, 2026
29.23
29.48
28.05
28.57
27.73
2,256
Jul 13, 2026
29.50
29.50
27.80
29.01
28.15
2,421
Jul 10, 2026
28.98
29.00
27.66
28.92
28.07
7,216
Jul 9, 2026
28.26
28.85
26.15
28.61
27.76
9,437
Jul 8, 2026
28.08
28.85
28.08
28.25
27.42
2,151
Jul 7, 2026
28.31
29.70
28.22
28.87
28.02
6,154
Jul 6, 2026
28.70
29.98
27.87
29.21
28.35
8,400
Jul 3, 2026
28.50
29.50
28.50
28.66
27.81
6,395
Jul 2, 2026
28.45
28.69
27.70
28.50
27.66
2,499
Jul 1, 2026
28.90
28.90
27.90
28.17
27.34
3,269
Jun 30, 2026
27.70
28.75
27.50
28.34
27.50
3,308
Jun 29, 2026
27.05
28.47
27.05
27.66
26.84
13,265
Jun 25, 2026
28.92
28.92
28.32
28.47
27.63
2,654
Jun 24, 2026
29.40
29.40
28.30
28.92
28.07
3,377
Jun 23, 2026
28.55
29.38
28.05
29.19
28.33
3,436
Jun 22, 2026
29.49
29.50
28.54
28.55
27.71
2,182
Jun 19, 2026
28.50
29.50
27.15
29.05
28.19
11,726
Jun 18, 2026
29.50
29.97
28.50
28.55
27.71
6,074
Jun 17, 2026
28.50
29.25
28.00
29.08
28.22
7,712
Jun 16, 2026
28.30
29.50
28.10
28.35
27.51
6,434
Jun 15, 2026
27.50
28.37
26.70
27.43
26.62
10,961
Jun 12, 2026
26.56
27.75
26.47
27.45
26.64
2,417
Jun 11, 2026
27.12
27.12
26.00
26.47
25.69
5,658
Jun 10, 2026
27.29
28.30
26.65
26.99
26.19
3,221
Jun 9, 2026
27.20
27.65
26.89
27.29
26.48
2,950
Jun 8, 2026
26.99
27.45
26.70
26.88
26.09
3,039
Jun 5, 2026
27.00
27.55
26.60
26.99
26.19
11,869
Jun 4, 2026
26.55
27.99
26.55
27.00
26.20
4,725
Jun 3, 2026
27.55
27.74
26.50
26.76
25.97
4,161
Jun 2, 2026
26.81
27.89
26.81
27.56
26.75
27,716
Jun 1, 2026
27.20
28.80
26.70
27.27
26.46
34,944
May 29, 2026
28.09
29.00
27.60
27.69
26.87
39,639
May 27, 2026
28.31
29.45
28.15
28.66
27.81
5,354
May 26, 2026
29.00
29.94
28.28
28.86
28.01
19,681
May 25, 2026
26.79
31.80
26.79
27.91
27.09
33,459
May 22, 2026
25.89
26.65
25.78
26.59
25.80
3,810
May 21, 2026
26.78
26.78
25.55
25.77
25.01
2,575
May 20, 2026
25.94
26.20
25.50
25.94
25.17
2,576
May 19, 2026
25.29
26.50
25.29
25.65
24.89
4,092
May 18, 2026
26.44
26.44
24.81
25.11
24.37
1,785
May 15, 2026
26.47
27.50
25.40
25.49
24.74
1,585
May 14, 2026
25.15
26.64
25.15
26.25
25.47
7,152
May 13, 2026
25.27
27.50
25.00
26.67
25.88
3,868
May 12, 2026
26.37
27.59
24.18
24.77
24.04
15,715
May 11, 2026
27.85
28.19
26.50
26.65
25.86
15,881
May 8, 2026
28.28
28.29
26.50
26.87
26.08
12,451
May 7, 2026
28.00
28.29
26.50
27.73
26.91
6,539
May 6, 2026
27.94
27.99
27.15
27.53
26.72
2,250
May 5, 2026
28.29
28.29
27.50
27.56
26.75
4,842
May 4, 2026
27.50
28.30
27.49
28.00
27.17
8,049
Apr 30, 2026
27.75
28.75
25.25
27.30
26.49
5,008
Apr 29, 2026
28.30
28.82
27.04
27.60
26.78
8,734
Apr 28, 2026
26.94
28.97
25.50
27.43
26.62
20,016
Apr 27, 2026
26.94
26.94
26.26
26.50
25.72
7,096
Apr 24, 2026
26.90
27.41
25.76
25.99
25.22
5,480
Apr 23, 2026
26.50
26.99
26.31
26.87
26.08
6,586
Apr 22, 2026
25.50
26.40
25.50
26.33
25.55
7,079
Apr 21, 2026
26.06
26.45
25.85
25.93
25.16
6,814
Apr 20, 2026
25.70
26.49
25.70
26.19
25.42
6,743
Apr 17, 2026
26.69
26.99
24.95
26.14
25.37
15,671
Apr 16, 2026
26.00
26.68
25.43
26.53
25.75
6,983
Apr 15, 2026
25.01
26.30
24.89
25.99
25.22
14,048
Apr 13, 2026
26.28
26.28
24.10
24.71
23.98
5,208
Apr 10, 2026
25.65
26.00
25.29
25.80
25.04
7,265
Apr 9, 2026
25.29
26.90
25.02
25.27
24.52
11,762
Apr 8, 2026
24.94
26.30
24.05
25.94
25.17
13,017
Apr 7, 2026
23.29
24.75
23.29
24.54
23.81
13,346
Apr 6, 2026
22.99
23.81
22.51
23.30
22.61
25,634
Apr 2, 2026
22.56
22.89
22.06
22.62
21.95
20,932
Apr 1, 2026
22.30
24.00
22.26
22.81
22.14
23,720
Mar 30, 2026
21.84
22.50
21.18
22.30
21.64
8,372
Mar 27, 2026
22.76
22.76
21.60
21.84
21.19
19,581
Mar 25, 2026
22.44
23.42
22.20
22.65
21.98
23,647
Mar 24, 2026
22.27
23.50
21.98
22.17
21.51
7,521
Mar 23, 2026
22.44
22.48
21.25
22.11
21.46
27,486
Mar 20, 2026
21.57
23.88
21.10
21.96
21.31
45,188
Mar 19, 2026
22.94
23.11
20.60
21.10
20.48
25,232
Mar 18, 2026
20.98
25.00
20.20
22.66
21.99
45,284
Mar 17, 2026
21.94
21.94
20.32
20.96
20.34
12,772
Mar 16, 2026
21.85
21.91
20.50
21.37
20.74
6,000
Mar 13, 2026
21.94
22.38
21.05
21.39
20.76
8,684
Mar 12, 2026
21.99
23.00
21.38
21.60
20.96
14,813
Mar 11, 2026
21.75
22.44
21.70
21.79
21.15
19,911
Mar 10, 2026
21.99
22.44
20.90
21.66
21.02
32,082
Mar 9, 2026
22.69
22.69
21.45
21.70
21.06
14,032
Mar 6, 2026
22.31
22.90
21.90
22.05
21.40
36,347
Mar 5, 2026
22.99
23.00
22.10
22.54
21.87
13,858
Mar 4, 2026
23.00
23.00
22.10
22.72
22.05
17,995
Mar 2, 2026
23.97
23.97
23.01
23.23
22.54
7,850
Feb 27, 2026
25.50
25.50
23.40
23.97
23.26
18,873
Feb 26, 2026
25.66
25.73
24.06
24.51
23.79
10,025
Feb 25, 2026
24.75
25.40
24.00
25.16
24.42
17,202
Feb 24, 2026
25.70
25.70
24.41
24.72
23.99
13,176
Feb 23, 2026
25.99
27.00
25.08
25.46
24.71
13,417
Feb 20, 2026
26.00
26.44
24.81
25.05
24.31
33,940
Feb 19, 2026
27.94
27.94
25.15
26.00
25.23
19,044
Feb 18, 2026
27.80
28.50
26.60
27.00
26.20
27,453
Feb 17, 2026
28.99
28.99
27.50
27.72
26.90
18,674
Feb 16, 2026
28.99
29.49
27.50
28.01
27.18
10,400
Feb 13, 2026
29.80
29.99
28.45
28.99
28.13
10,406
Feb 12, 2026
31.49
31.49
29.80
29.80
28.92
15,638
Feb 11, 2026
30.90
34.90
29.99
31.08
30.16
26,397
Feb 10, 2026
30.58
30.90
30.01
30.55
29.65
2,975
Feb 9, 2026
29.94
30.98
29.45
30.58
29.68
7,102
Feb 6, 2026
30.60
30.95
29.70
29.94
29.06
2,597
Feb 5, 2026
31.00
31.49
29.70
30.00
29.11
12,537
Feb 4, 2026
31.77
31.85
30.45
30.89
29.98
7,927
Feb 3, 2026
31.81
32.71
30.70
31.28
30.36
22,708
Feb 2, 2026
33.00
33.00
31.25
31.58
30.65
3,920
Jan 30, 2026
32.99
32.99
31.85
32.25
31.30
6,542
Jan 29, 2026
33.16
33.85
32.50
32.99
32.02
2,152
Jan 28, 2026
33.40
33.99
32.52
32.97
32.00
4,507
Jan 27, 2026
34.00
36.14
32.70
33.39
32.40
8,168
Jan 23, 2026
34.35
35.90
33.75
34.18
33.17
2,270
Jan 22, 2026
34.70
35.50
34.01
34.35
33.33
657
Jan 21, 2026
35.10
36.05
33.00
34.48
33.46
6,987
Jan 20, 2026
37.96
37.96
36.10
36.29
35.22
1,325
Jan 19, 2026
38.00
38.00
37.00
37.97
36.85
1,021
Jan 16, 2026
36.88
37.50
36.40
37.46
36.35
1,138
Jan 14, 2026
37.00
38.00
35.00
36.14
35.07
8,915
Jan 13, 2026
37.32
38.50
37.32
38.00
36.88
328
Jan 12, 2026
38.00
38.35
36.55
37.70
36.59
1,621
Jan 9, 2026
39.50
39.50
36.00
36.69
35.61
3,447
Jan 8, 2026
39.90
39.90
38.90
39.43
38.26
713
Jan 7, 2026
40.00
40.00
38.73
39.20
38.04
90
Jan 6, 2026
39.49
39.50
38.50
39.48
38.31
1,084
Jan 5, 2026
42.80
42.80
38.50
39.49
38.32
3,220
Jan 2, 2026
39.48
41.51
38.80
41.00
39.79
1,985
Jan 1, 2026
39.50
39.50
38.01
39.48
38.31
360
Dec 31, 2025
39.50
39.50
38.00
39.50
38.33
1,914
Dec 30, 2025
36.51
39.00
36.51
38.99
37.84
1,349
Dec 29, 2025
37.99
37.99
36.55
37.93
36.81
2,596
Dec 26, 2025
36.50
38.50
36.50
37.31
36.21
1,147
Dec 24, 2025
36.44
41.50
36.08
37.22
36.12
8,869
Dec 23, 2025
36.01
37.00
36.01
36.44
35.36
1,919
Dec 22, 2025
35.81
36.50
35.81
36.40
35.32
3,750
Dec 19, 2025
36.68
36.69
35.30
35.81
34.75
1,743
Dec 18, 2025
36.68
37.00
35.80
35.99
34.93
5,097
Dec 17, 2025
36.80
36.80
36.01
36.04
34.97
588
Dec 16, 2025
36.89
36.89
35.85
36.69
35.61
1,725
Dec 15, 2025
36.98
37.00
36.00
36.23
35.16
1,650
Dec 12, 2025
36.65
36.65
35.00
36.50
35.42
4,922
Dec 11, 2025
36.93
36.97
36.00
36.66
35.58
668
Dec 10, 2025
38.00
38.44
35.00
36.18
35.11
5,283
Dec 9, 2025
36.30
38.00
36.30
37.96
36.84
1,295
Dec 8, 2025
36.50
37.30
36.00
36.97
35.88
12,185
Dec 5, 2025
37.50
37.50
35.90
36.03
34.97
8,648
Dec 4, 2025
37.00
37.50
36.52
36.73
35.64
2,254
Dec 3, 2025
38.00
38.00
36.51
36.76
35.67
2,209
Dec 2, 2025
37.79
37.79
37.00
37.35
36.25
1,532
Dec 1, 2025
38.05
38.05
37.02
37.57
36.46
2,217
Nov 28, 2025
37.80
38.40
37.71
38.10
36.97
2,185
Nov 27, 2025
39.44
39.44
37.00
37.51
36.40
16,289
Nov 26, 2025
39.99
40.79
38.00
38.78
37.63
10,864
Nov 25, 2025
40.99
41.00
39.30
39.70
38.53
4,845
Nov 24, 2025
41.70
42.35
39.05
40.05
38.87
9,294
Nov 21, 2025
41.81
42.44
41.70
41.71
40.48
810
Nov 20, 2025
42.80
42.80
40.80
42.45
41.20
1,085
Nov 19, 2025
42.50
42.50
41.60
42.40
41.15
1,196
Nov 18, 2025
41.20
42.38
41.20
41.96
40.72
3,848
Nov 17, 2025
42.16
42.89
41.40
42.03
40.79
2,084
Nov 14, 2025
42.07
42.90
41.70
42.89
41.62
2,303
Nov 13, 2025
42.57
43.50
40.80
41.98
40.74
7,896
Nov 12, 2025
43.80
43.80
40.00
42.34
41.09
11,458
Nov 11, 2025
43.85
43.85
43.00
43.50
42.21
1,675
Nov 10, 2025
42.60
44.40
42.60
43.02
41.75
1,162
Nov 7, 2025
44.00
44.00
43.00
43.77
42.48
1,008
Nov 6, 2025
43.56
43.94
43.30
43.91
42.61
546
