Sakthi Sugars Limited SAKHTISUG

NSE · India · Process Industries

INR 17.65-0.36 (-2.00%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 17.58	-2.39%	INR 18.10	INR 18.35	INR 17.36	87.10K
2026-09-30	INR 18.01	-0.55%	INR 18.45	INR 18.48	INR 18.00	79.47K
2026-09-29	INR 18.11	-1.68%	INR 18.75	INR 18.75	INR 17.86	85.15K
2026-09-28	INR 18.42	-3.05%	INR 19.00	INR 19.75	INR 18.32	253.82K
2026-09-25	INR 19.00	+5.79%	INR 17.96	INR 19.70	INR 17.96	624.81K
2026-09-24	INR 17.96	-1.48%	INR 18.20	INR 18.23	INR 17.86	79.75K
2026-09-23	INR 18.23	-0.38%	INR 18.30	INR 18.95	INR 18.10	228.91K
2026-09-22	INR 18.30	+0.49%	INR 18.55	INR 18.80	INR 18.21	86.23K
2026-09-21	INR 18.21	-0.87%	INR 18.12	INR 18.53	INR 18.10	138.84K
2026-09-18	INR 18.37	-0.38%	INR 18.50	INR 18.89	INR 17.84	134.59K
2026-09-17	INR 18.44	-0.49%	INR 18.53	INR 18.90	INR 18.31	64.02K
2026-09-16	INR 18.53	-2.22%	INR 19.38	INR 19.38	INR 18.31	116.94K
2026-09-15	INR 18.95	-4.77%	INR 19.90	INR 20.22	INR 18.90	135.79K
2026-09-14	INR 19.90	0.00%	INR 19.90	INR 19.90	INR 19.90	0
2026-09-11	INR 19.90	+3.70%	INR 19.19	INR 21.55	INR 19.05	421.37K
2026-09-10	INR 19.19	-1.84%	INR 19.55	INR 19.88	INR 19.11	60.40K
2026-09-09	INR 19.55	-1.91%	INR 19.81	INR 19.92	INR 19.20	96.33K
2026-09-08	INR 19.93	-0.15%	INR 19.88	INR 20.24	INR 19.65	106.32K
2026-09-07	INR 19.96	+0.91%	INR 19.83	INR 20.80	INR 19.80	333.63K
2026-09-04	INR 19.78	-2.80%	INR 20.35	INR 20.40	INR 19.61	175.32K
2026-09-03	INR 20.35	-0.10%	INR 20.37	INR 20.90	INR 20.26	242.54K
2026-09-02	INR 20.37	-0.15%	INR 20.50	INR 20.99	INR 20.10	176.85K
2026-09-01	INR 20.40	-3.77%	INR 21.18	INR 21.18	INR 20.32	175.35K
2026-08-31	INR 21.20	+2.37%	INR 21.00	INR 21.90	INR 20.18	593.95K
2026-08-28	INR 20.71	+4.91%	INR 19.99	INR 21.00	INR 19.74	424.18K
2026-08-27	INR 19.74	-4.96%	INR 20.90	INR 21.05	INR 19.53	345.59K
2026-08-26	INR 20.77	-4.42%	INR 21.51	INR 22.05	INR 20.70	361.09K
2026-08-25	INR 21.73	-2.99%	INR 22.00	INR 22.57	INR 21.00	522.80K
2026-08-24	INR 22.40	+6.01%	INR 21.51	INR 23.29	INR 21.51	1.96M
2026-08-21	INR 21.13	-2.94%	INR 22.08	INR 22.08	INR 20.70	936.15K
2026-08-20	INR 21.77	+10.51%	INR 19.76	INR 22.06	INR 19.76	1.96M
2026-08-19	INR 19.70	+7.12%	INR 18.22	INR 21.00	INR 18.22	1.45M
2026-08-18	INR 18.39	+4.31%	INR 17.75	INR 18.75	INR 17.65	482.69K
2026-08-17	INR 17.63	+3.40%	INR 17.47	INR 17.79	INR 16.90	312.53K
2026-08-14	INR 17.05	-0.53%	INR 16.90	INR 17.64	INR 16.11	330.18K
2026-08-13	INR 17.14	+1.24%	INR 16.80	INR 17.80	INR 16.80	194.36K
2026-08-12	INR 16.93	-0.88%	INR 17.40	INR 17.40	INR 16.80	68.67K
2026-08-11	INR 17.08	-2.84%	INR 17.42	INR 17.58	INR 17.03	87.10K
2026-08-10	INR 17.58	+2.15%	INR 17.16	INR 17.89	INR 17.16	83.75K
2026-08-07	INR 17.21	-1.66%	INR 17.10	INR 17.59	INR 16.96	112.56K
2026-08-06	INR 17.50	-1.02%	INR 17.55	INR 17.70	INR 17.39	36.77K
2026-08-05	INR 17.68	-0.34%	INR 17.52	INR 18.00	INR 17.47	73.51K
2026-08-04	INR 17.74	+1.72%	INR 17.60	INR 18.02	INR 17.44	193.53K
2026-08-03	INR 17.44	+3.26%	INR 17.15	INR 17.50	INR 17.00	115.92K
2026-07-31	INR 16.89	+0.72%	INR 16.60	INR 16.99	INR 16.60	34.03K
2026-07-30	INR 16.77	-0.06%	INR 17.05	INR 17.05	INR 16.67	24.40K
2026-07-29	INR 16.78	-0.47%	INR 16.86	INR 17.18	INR 16.71	37.74K
2026-07-28	INR 16.86	-1.98%	INR 17.28	INR 17.36	INR 16.80	38.64K
2026-07-27	INR 17.20	-0.46%	INR 17.20	INR 17.47	INR 17.14	40.60K
2026-07-24	INR 17.28	+1.29%	INR 17.39	INR 17.39	INR 16.78	75.81K
2026-07-23	INR 17.06	-0.23%	INR 17.05	INR 17.15	INR 16.94	64.89K
2026-07-22	INR 17.10	-2.17%	INR 17.39	INR 17.45	INR 17.05	65.64K
2026-07-21	INR 17.48	+3.49%	INR 17.10	INR 17.58	INR 16.80	189.26K
2026-07-20	INR 16.89	-0.65%	INR 17.10	INR 17.10	INR 16.82	54.68K
2026-07-17	INR 17.00	+0.18%	INR 17.19	INR 17.43	INR 16.84	162.04K
2026-07-16	INR 16.97	+1.13%	INR 16.80	INR 17.11	INR 16.80	34.57K
2026-07-15	INR 16.78	-2.33%	INR 17.26	INR 17.29	INR 16.60	45.65K
2026-07-14	INR 17.18	+3.06%	INR 16.79	INR 17.49	INR 16.60	124.78K
2026-07-13	INR 16.67	-0.54%	INR 17.20	INR 17.20	INR 16.30	92.61K
2026-07-10	INR 16.76	+0.84%	INR 16.96	INR 16.96	INR 16.61	27.62K
2026-07-09	INR 16.62	+0.97%	INR 16.55	INR 16.72	INR 16.50	59.05K
2026-07-08	INR 16.46	-2.89%	INR 16.95	INR 17.19	INR 16.35	93.06K
2026-07-07	INR 16.95	-1.34%	INR 17.39	INR 17.39	INR 16.90	25.12K
2026-07-06	INR 17.18	+1.00%	INR 17.29	INR 17.50	INR 17.03	68.27K
2026-07-03	INR 17.01	-0.53%	INR 17.10	INR 17.30	INR 16.91	80.79K
2026-07-02	INR 17.10	+0.71%	INR 17.00	INR 17.25	INR 16.90	52.65K
2026-07-01	INR 16.98	+0.06%	INR 17.19	INR 17.34	INR 16.75	70.35K
2026-06-30	INR 16.97	+2.04%	INR 16.61	INR 17.40	INR 16.52	64.11K
2026-06-29	INR 16.63	-1.77%	INR 16.93	INR 17.47	INR 16.30	72.26K
2026-06-26	INR 16.93	0.00%	INR 16.93	INR 16.93	INR 16.93	0
2026-06-25	INR 16.93	-1.28%	INR 17.20	INR 17.44	INR 16.86	68.07K
2026-06-24	INR 17.15	-1.21%	INR 17.09	INR 17.39	INR 17.09	62.97K
2026-06-23	INR 17.36	-0.40%	INR 17.50	INR 17.57	INR 17.19	61.63K
2026-06-22	INR 17.43	-0.57%	INR 17.79	INR 17.79	INR 17.34	58.54K
2026-06-19	INR 17.53	-3.31%	INR 18.45	INR 18.45	INR 16.50	231.84K
2026-06-18	INR 18.13	0.00%	INR 18.01	INR 18.45	INR 18.01	40.72K
2026-06-17	INR 18.13	-0.28%	INR 18.18	INR 18.50	INR 18.00	62.24K
2026-06-16	INR 18.18	-0.33%	INR 18.53	INR 18.53	INR 18.08	39.17K
2026-06-15	INR 18.24	+3.34%	INR 18.00	INR 18.94	INR 17.77	273.34K
2026-06-12	INR 17.65	+0.17%	INR 17.62	INR 17.79	INR 17.25	75.01K
2026-06-11	INR 17.62	+1.85%	INR 17.47	INR 17.87	INR 17.22	98.56K
2026-06-10	INR 17.30	-1.37%	INR 17.66	INR 17.78	INR 17.18	57.64K
2026-06-09	INR 17.54	+0.69%	INR 17.73	INR 17.73	INR 17.30	66.79K
2026-06-08	INR 17.42	-1.58%	INR 17.69	INR 17.99	INR 17.40	119.09K
2026-06-05	INR 17.70	+1.72%	INR 17.74	INR 17.91	INR 17.50	60.77K
2026-06-04	INR 17.40	+0.69%	INR 17.40	INR 17.56	INR 17.25	95.42K
2026-06-03	INR 17.28	-3.52%	INR 17.75	INR 17.76	INR 16.66	189.55K
2026-06-02	INR 17.91	+0.22%	INR 18.15	INR 18.15	INR 17.61	51.12K
2026-06-01	INR 17.87	+2.23%	INR 17.50	INR 18.30	INR 17.46	79.80K
2026-05-29	INR 17.48	-4.01%	INR 18.25	INR 18.25	INR 17.25	195.07K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 17.58	-2.39%	INR 18.10	INR 18.35	INR 17.36	87.10K
2026-09-30	INR 18.01	-0.55%	INR 18.45	INR 18.48	INR 18.00	79.47K
2026-09-29	INR 18.11	-1.68%	INR 18.75	INR 18.75	INR 17.86	85.15K
2026-09-28	INR 18.42	-3.05%	INR 19.00	INR 19.75	INR 18.32	253.82K
2026-09-25	INR 19.00	+5.79%	INR 17.96	INR 19.70	INR 17.96	624.81K
2026-09-24	INR 17.96	-1.48%	INR 18.20	INR 18.23	INR 17.86	79.75K
2026-09-23	INR 18.23	-0.38%	INR 18.30	INR 18.95	INR 18.10	228.91K
2026-09-22	INR 18.30	+0.49%	INR 18.55	INR 18.80	INR 18.21	86.23K
2026-09-21	INR 18.21	-0.87%	INR 18.12	INR 18.53	INR 18.10	138.84K
2026-09-18	INR 18.37	-0.38%	INR 18.50	INR 18.89	INR 17.84	134.59K
2026-09-17	INR 18.44	-0.49%	INR 18.53	INR 18.90	INR 18.31	64.02K
2026-09-16	INR 18.53	-2.22%	INR 19.38	INR 19.38	INR 18.31	116.94K
2026-09-15	INR 18.95	-4.77%	INR 19.90	INR 20.22	INR 18.90	135.79K
2026-09-14	INR 19.90	0.00%	INR 19.90	INR 19.90	INR 19.90	0
2026-09-11	INR 19.90	+3.70%	INR 19.19	INR 21.55	INR 19.05	421.37K
2026-09-10	INR 19.19	-1.84%	INR 19.55	INR 19.88	INR 19.11	60.40K
2026-09-09	INR 19.55	-1.91%	INR 19.81	INR 19.92	INR 19.20	96.33K
2026-09-08	INR 19.93	-0.15%	INR 19.88	INR 20.24	INR 19.65	106.32K
2026-09-07	INR 19.96	+0.91%	INR 19.83	INR 20.80	INR 19.80	333.63K
2026-09-04	INR 19.78	-2.80%	INR 20.35	INR 20.40	INR 19.61	175.32K
2026-09-03	INR 20.35	-0.10%	INR 20.37	INR 20.90	INR 20.26	242.54K
2026-09-02	INR 20.37	-0.15%	INR 20.50	INR 20.99	INR 20.10	176.85K
2026-09-01	INR 20.40	-3.77%	INR 21.18	INR 21.18	INR 20.32	175.35K
2026-08-31	INR 21.20	+2.37%	INR 21.00	INR 21.90	INR 20.18	593.95K
2026-08-28	INR 20.71	+4.91%	INR 19.99	INR 21.00	INR 19.74	424.18K
2026-08-27	INR 19.74	-4.96%	INR 20.90	INR 21.05	INR 19.53	345.59K
2026-08-26	INR 20.77	-4.42%	INR 21.51	INR 22.05	INR 20.70	361.09K
2026-08-25	INR 21.73	-2.99%	INR 22.00	INR 22.57	INR 21.00	522.80K
2026-08-24	INR 22.40	+6.01%	INR 21.51	INR 23.29	INR 21.51	1.96M
2026-08-21	INR 21.13	-2.94%	INR 22.08	INR 22.08	INR 20.70	936.15K
2026-08-20	INR 21.77	+10.51%	INR 19.76	INR 22.06	INR 19.76	1.96M
2026-08-19	INR 19.70	+7.12%	INR 18.22	INR 21.00	INR 18.22	1.45M
2026-08-18	INR 18.39	+4.31%	INR 17.75	INR 18.75	INR 17.65	482.69K
2026-08-17	INR 17.63	+3.40%	INR 17.47	INR 17.79	INR 16.90	312.53K
2026-08-14	INR 17.05	-0.53%	INR 16.90	INR 17.64	INR 16.11	330.18K
2026-08-13	INR 17.14	+1.24%	INR 16.80	INR 17.80	INR 16.80	194.36K
2026-08-12	INR 16.93	-0.88%	INR 17.40	INR 17.40	INR 16.80	68.67K
2026-08-11	INR 17.08	-2.84%	INR 17.42	INR 17.58	INR 17.03	87.10K
2026-08-10	INR 17.58	+2.15%	INR 17.16	INR 17.89	INR 17.16	83.75K
2026-08-07	INR 17.21	-1.66%	INR 17.10	INR 17.59	INR 16.96	112.56K
2026-08-06	INR 17.50	-1.02%	INR 17.55	INR 17.70	INR 17.39	36.77K
2026-08-05	INR 17.68	-0.34%	INR 17.52	INR 18.00	INR 17.47	73.51K
2026-08-04	INR 17.74	+1.72%	INR 17.60	INR 18.02	INR 17.44	193.53K
2026-08-03	INR 17.44	+3.26%	INR 17.15	INR 17.50	INR 17.00	115.92K
2026-07-31	INR 16.89	+0.72%	INR 16.60	INR 16.99	INR 16.60	34.03K
2026-07-30	INR 16.77	-0.06%	INR 17.05	INR 17.05	INR 16.67	24.40K
2026-07-29	INR 16.78	-0.47%	INR 16.86	INR 17.18	INR 16.71	37.74K
2026-07-28	INR 16.86	-1.98%	INR 17.28	INR 17.36	INR 16.80	38.64K
2026-07-27	INR 17.20	-0.46%	INR 17.20	INR 17.47	INR 17.14	40.60K
2026-07-24	INR 17.28	+1.29%	INR 17.39	INR 17.39	INR 16.78	75.81K
2026-07-23	INR 17.06	-0.23%	INR 17.05	INR 17.15	INR 16.94	64.89K
2026-07-22	INR 17.10	-2.17%	INR 17.39	INR 17.45	INR 17.05	65.64K
2026-07-21	INR 17.48	+3.49%	INR 17.10	INR 17.58	INR 16.80	189.26K
2026-07-20	INR 16.89	-0.65%	INR 17.10	INR 17.10	INR 16.82	54.68K
2026-07-17	INR 17.00	+0.18%	INR 17.19	INR 17.43	INR 16.84	162.04K
2026-07-16	INR 16.97	+1.13%	INR 16.80	INR 17.11	INR 16.80	34.57K
2026-07-15	INR 16.78	-2.33%	INR 17.26	INR 17.29	INR 16.60	45.65K
2026-07-14	INR 17.18	+3.06%	INR 16.79	INR 17.49	INR 16.60	124.78K
2026-07-13	INR 16.67	-0.54%	INR 17.20	INR 17.20	INR 16.30	92.61K
2026-07-10	INR 16.76	+0.84%	INR 16.96	INR 16.96	INR 16.61	27.62K
2026-07-09	INR 16.62	+0.97%	INR 16.55	INR 16.72	INR 16.50	59.05K
2026-07-08	INR 16.46	-2.89%	INR 16.95	INR 17.19	INR 16.35	93.06K
2026-07-07	INR 16.95	-1.34%	INR 17.39	INR 17.39	INR 16.90	25.12K
2026-07-06	INR 17.18	+1.00%	INR 17.29	INR 17.50	INR 17.03	68.27K
2026-07-03	INR 17.01	-0.53%	INR 17.10	INR 17.30	INR 16.91	80.79K
2026-07-02	INR 17.10	+0.71%	INR 17.00	INR 17.25	INR 16.90	52.65K
2026-07-01	INR 16.98	+0.06%	INR 17.19	INR 17.34	INR 16.75	70.35K
2026-06-30	INR 16.97	+2.04%	INR 16.61	INR 17.40	INR 16.52	64.11K
2026-06-29	INR 16.63	-1.77%	INR 16.93	INR 17.47	INR 16.30	72.26K
2026-06-26	INR 16.93	0.00%	INR 16.93	INR 16.93	INR 16.93	0
2026-06-25	INR 16.93	-1.28%	INR 17.20	INR 17.44	INR 16.86	68.07K
2026-06-24	INR 17.15	-1.21%	INR 17.09	INR 17.39	INR 17.09	62.97K
2026-06-23	INR 17.36	-0.40%	INR 17.50	INR 17.57	INR 17.19	61.63K
2026-06-22	INR 17.43	-0.57%	INR 17.79	INR 17.79	INR 17.34	58.54K
2026-06-19	INR 17.53	-3.31%	INR 18.45	INR 18.45	INR 16.50	231.84K
2026-06-18	INR 18.13	0.00%	INR 18.01	INR 18.45	INR 18.01	40.72K
2026-06-17	INR 18.13	-0.28%	INR 18.18	INR 18.50	INR 18.00	62.24K
2026-06-16	INR 18.18	-0.33%	INR 18.53	INR 18.53	INR 18.08	39.17K
2026-06-15	INR 18.24	+3.34%	INR 18.00	INR 18.94	INR 17.77	273.34K
2026-06-12	INR 17.65	+0.17%	INR 17.62	INR 17.79	INR 17.25	75.01K
2026-06-11	INR 17.62	+1.85%	INR 17.47	INR 17.87	INR 17.22	98.56K
2026-06-10	INR 17.30	-1.37%	INR 17.66	INR 17.78	INR 17.18	57.64K
2026-06-09	INR 17.54	+0.69%	INR 17.73	INR 17.73	INR 17.30	66.79K
2026-06-08	INR 17.42	-1.58%	INR 17.69	INR 17.99	INR 17.40	119.09K
2026-06-05	INR 17.70	+1.72%	INR 17.74	INR 17.91	INR 17.50	60.77K
2026-06-04	INR 17.40	+0.69%	INR 17.40	INR 17.56	INR 17.25	95.42K
2026-06-03	INR 17.28	-3.52%	INR 17.75	INR 17.76	INR 16.66	189.55K
2026-06-02	INR 17.91	+0.22%	INR 18.15	INR 18.15	INR 17.61	51.12K
2026-06-01	INR 17.87	+2.23%	INR 17.50	INR 18.30	INR 17.46	79.80K
2026-05-29	INR 17.48	-4.01%	INR 18.25	INR 18.25	INR 17.25	195.07K