Sakthi Sugars share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
28-07-2026 Tuesday	BSE Sensex : 76,765.92 -69.86 -0.09%		NSE Nifty 50 : 23,985.35 -10.60 -0.04%		USD - INR 1 $ = Rs 95.86	Find Stock
Share Price in Google :	Sakthi Sugars		MCap (aprox) 200.4 Crores	Symbol : SAKHTISUG	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.8%	1.4%	-3.5%	-6.3%	-2.1%	-32.2%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-07-26	Tue	16.86	-0.34	38.64k	-2.0%
27-07-26	Mon	17.2	-0.08	40.6k	-0.5%	Data Update : 7 PM
24-07-26	Fri	17.28	0.22	75.81k	1.3%	28-07-26 : 16.86
23-07-26	Thu	17.06	-0.04	64.89k	-0.2%
22-07-26	Wed	17.1	-0.38	65.64k	-2.2%	Compared to  :  17-07-26 17
21-07-26	Tue	17.48	0.59	189.26k	3.5%
20-07-26	Mon	16.89	-0.11	54.68k	-0.6%	7 Days %
17-07-26	Fri	17	0.03	162.04k	0.2%	-0.8%
16-07-26	Thu	16.97	0.19	34.57k	1.1%
15-07-26	Wed	16.78	-0.4	45.65k	-2.3%	Compared to  :  29-06-26 16.63
14-07-26	Tue	17.18	0.51	124.78k	3.1%
13-07-26	Mon	16.67	-0.09	92.61k	-0.5%	1 Month %
10-07-26	Fri	16.76	0.14	27.62k	0.8%	1.4%
09-07-26	Thu	16.62	0.16	59.05k	1.0%	.
08-07-26	Wed	16.46	-0.49	93.06k	-2.9%	Compared to  :  29-05-26 17.48
07-07-26	Tue	16.95	-0.23	25.12k	-1.3%
06-07-26	Mon	17.18	0.17	68.27k	1.0%	2 Months %
03-07-26	Fri	17.01	-0.09	80.79k	-0.5%	-3.5%
02-07-26	Thu	17.1	0.12	52.65k	0.7%
01-07-26	Wed	16.98	0.01	70.35k	0.1%	Compared to  :  28-04-26 17.99
30-06-26	Tue	16.97	0.34	64.11k	2.0%
29-06-26	Mon	16.63	-0.3	72.26k	-1.8%	3 Months %
25-06-26	Thu	16.93	-0.22	68.07k	-1.3%	-6.3%
24-06-26	Wed	17.15	-0.21	62.97k	-1.2%
23-06-26	Tue	17.36	-0.07	61.63k	-0.4%	Compared to  :  28-01-26 17.23
22-06-26	Mon	17.43	-0.1	58.54k	-0.6%
19-06-26	Fri	17.53	-0.6	231.84k	-3.3%	6 Months %
18-06-26	Thu	18.13	0	40.72k	0.0%	-2.1%
17-06-26	Wed	18.13	-0.05	62.24k	-0.3%
16-06-26	Tue	18.18	-0.06	39.17k	-0.3%	Compared to  :  28-07-25 24.86
15-06-26	Mon	18.24	0.59	273.34k	3.3%
12-06-26	Fri	17.65	0.03	75.01k	0.2%	1 year %
11-06-26	Thu	17.62	0.32	98.56k	1.8%	-32.2%
10-06-26	Wed	17.3	-0.24	57.64k	-1.4%
09-06-26	Tue	17.54	0.12	66.79k	0.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-06-26	Mon	17.42	-0.28	119.09k	-1.6%
05-06-26	Fri	17.7	0.3	60.77k	1.7%
04-06-26	Thu	17.4	0.12	95.42k	0.7%
03-06-26	Wed	17.28	-0.63	189.55k	-3.5%
02-06-26	Tue	17.91	0.04	51.12k	0.2%
01-06-26	Mon	17.87	0.39	79.8k	2.2%
29-05-26	Fri	17.48	-0.73	195.07k	-4.0%
27-05-26	Wed	18.21	0.06	48.64k	0.3%
26-05-26	Tue	18.15	0.19	142.48k	1.1%
25-05-26	Mon	17.96	0.35	58.08k	2.0%
22-05-26	Fri	17.61	-0.23	45.92k	-1.3%
21-05-26	Thu	17.84	0.28	49.56k	1.6%
20-05-26	Wed	17.56	-0.13	311.62k	-0.7%
19-05-26	Tue	17.69	0.5	99.27k	2.9%
18-05-26	Mon	17.19	-0.37	63.9k	-2.1%
15-05-26	Fri	17.56	-0.45	93.84k	-2.5%
14-05-26	Thu	18.01	-0.29	163.88k	-1.6%
13-05-26	Wed	18.3	0.32	70.24k	1.8%
12-05-26	Tue	17.98	-0.8	115.32k	-4.3%
11-05-26	Mon	18.78	0.1	73.19k	0.5%
08-05-26	Fri	18.68	-0.67	151.32k	-3.5%
07-05-26	Thu	19.35	-0.08	52.85k	-0.4%
06-05-26	Wed	19.43	-0.35	199.7k	-1.8%
05-05-26	Tue	19.78	0.28	196.92k	1.4%
04-05-26	Mon	19.5	-0.1	78.54k	-0.5%
30-04-26	Thu	19.6	1.16	699.83k	6.3%
29-04-26	Wed	18.44	0.45	62.28k	2.5%
28-04-26	Tue	17.99	-0.18	56.13k	-1.0%
27-04-26	Mon	18.17	0.06	54.08k	0.3%
24-04-26	Fri	18.11	-0.56	125.34k	-3.0%
23-04-26	Thu	18.67	0.19	230.68k	1.0%
22-04-26	Wed	18.48	0.28	155.74k	1.5%
21-04-26	Tue	18.2	0	100.06k	0.0%
20-04-26	Mon	18.2	-0.15	103.61k	-0.8%
17-04-26	Fri	18.35	0.13	174.79k	0.7%
16-04-26	Thu	18.22	-0.42	134.73k	-2.3%
15-04-26	Wed	18.64	0.06	259.56k	0.3%
13-04-26	Mon	18.58	1.94	750.64k	11.7%
10-04-26	Fri	16.64	0.21	205.37k	1.3%
09-04-26	Thu	16.43	0.15	95.34k	0.9%
08-04-26	Wed	16.28	0.37	142.78k	2.3%
07-04-26	Tue	15.91	0.24	201k	1.5%
06-04-26	Mon	15.67	1.29	428.03k	9.0%
02-04-26	Thu	14.38	-0.13	135.18k	-0.9%
01-04-26	Wed	14.51	0.32	113.06k	2.3%
30-03-26	Mon	14.19	0.03	538.3k	0.2%
27-03-26	Fri	14.16	-0.33	625.5k	-2.3%
25-03-26	Wed	14.49	0.09	306.09k	0.6%
24-03-26	Tue	14.4	0.57	144.17k	4.1%
23-03-26	Mon	13.83	-0.91	123.49k	-6.2%
20-03-26	Fri	14.74	0.47	258.83k	3.3%
19-03-26	Thu	14.27	-0.23	117.81k	-1.6%
18-03-26	Wed	14.5	-1.03	130.33k	3.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	15.53	-0.07	54.83k	-0.5%
26-02-26	Thu	15.6	-0.83	122.32k	-5.1%
25-02-26	Wed	16.43	-0.25	65.68k	-1.5%
24-02-26	Tue	16.68	0	33.93k	0.0%
23-02-26	Mon	16.68	-0.38	68.29k	-2.2%
20-02-26	Fri	17.06	-0.02	28.26k	-0.1%
19-02-26	Thu	17.08	0.06	55.42k	0.4%
18-02-26	Wed	17.02	-0.16	95.24k	-0.9%
17-02-26	Tue	17.18	-0.55	62.11k	-3.1%
16-02-26	Mon	17.73	-0.18	58.11k	-1.0%
13-02-26	Fri	17.91	-0.1	45.85k	-0.6%
12-02-26	Thu	18.01	0.61	126.01k	3.5%
11-02-26	Wed	17.4	0.06	88.08k	0.3%
10-02-26	Tue	17.34	0	26.78k	0.0%
09-02-26	Mon	17.34	-0.46	47.32k	-2.6%
06-02-26	Fri	17.8	0.49	113.82k	2.8%
05-02-26	Thu	17.31	0.37	133.86k	2.2%
04-02-26	Wed	16.94	-0.77	104.29k	-4.3%
03-02-26	Tue	17.71	0.3	71.41k	1.7%
02-02-26	Mon	17.41	0.24	75.41k	1.4%
01-02-26	Sun	17.17	-0.18	70.13k	-1.0%
30-01-26	Fri	17.35	0.22	58.43k	1.3%
29-01-26	Thu	17.13	-0.1	48.18k	-0.6%
28-01-26	Wed	17.23	-0.42	43.93k	-2.4%
27-01-26	Tue	17.65	1.02	89.77k	6.1%
23-01-26	Fri	16.63	-0.19	79.98k	-1.1%
22-01-26	Thu	16.82	-1.06	134.38k	-5.9%
21-01-26	Wed	17.88	-0.44	74.02k	-2.4%
20-01-26	Tue	18.32	0.43	57.21k	2.4%
19-01-26	Mon	17.89	0.01	46.4k	0.1%
16-01-26	Fri	17.88	0.06	123.03k	0.3%
14-01-26	Wed	17.82	-0.38	104.65k	-2.1%
13-01-26	Tue	18.2	-0.39	96.17k	-2.1%
12-01-26	Mon	18.59	-0.33	118.51k	-1.7%
09-01-26	Fri	18.92	0.01	39.25k	0.1%
08-01-26	Thu	18.91	-0.13	39.8k	-0.7%
07-01-26	Wed	19.04	-0.35	108.32k	-1.8%
06-01-26	Tue	19.39	0.34	71.25k	1.8%
05-01-26	Mon	19.05	-0.26	50.25k	-1.3%
02-01-26	Fri	19.31	0.04	92.86k	0.2%
01-01-26	Thu	19.27	0.58	80.97k	3.1%
31-12-25	Wed	18.69	-0.31	65.7k	-1.6%
30-12-25	Tue	19	-0.09	97.59k	-0.5%
29-12-25	Mon	19.09	-0.08	53.35k	-0.4%
26-12-25	Fri	19.17	-0.04	61.56k	-0.2%
24-12-25	Wed	19.21	0.17	79.59k	0.9%
23-12-25	Tue	19.04	0.33	72.53k	1.8%
22-12-25	Mon	18.71	0.01	129.85k	0.1%
19-12-25	Fri	18.7	-0.42	164.83k	-2.2%
18-12-25	Thu	19.12	-0.17	35.94k	-0.9%
17-12-25	Wed	19.29	-0.07	37.58k	-0.4%
16-12-25	Tue	19.36	-0.21	41.86k	-1.1%
15-12-25	Mon	19.57	0.24	97.94k	1.2%
12-12-25	Fri	19.33	0.37	154.4k	2.0%
11-12-25	Thu	18.96	-0.02	84.7k	-0.1%
10-12-25	Wed	18.98	-0.03	85.81k	-0.2%
09-12-25	Tue	19.01	-0.48	64.93k	-2.5%
08-12-25	Mon	19.49	0.19	63.04k	1.0%
05-12-25	Fri	19.3	-0.08	27.8k	-0.4%
04-12-25	Thu	19.38	-0.11	59.53k	-0.6%
03-12-25	Wed	19.49	0.08	44.31k	0.4%
02-12-25	Tue	19.41	-0.23	53.56k	-1.2%
01-12-25	Mon	19.64	0.35	91.58k	1.8%
28-11-25	Fri	19.29	0.37	54.2k	2.0%
27-11-25	Thu	18.92	-0.09	79.01k	-0.5%
26-11-25	Wed	19.01	-0.48	76.37k	-2.5%
25-11-25	Tue	19.49	-0.09	79k	-0.5%
24-11-25	Mon	19.58	-0.23	60.26k	-1.2%
21-11-25	Fri	19.81	-0.25	107.21k	-1.2%
20-11-25	Thu	20.06	0.15	86.43k	0.8%
19-11-25	Wed	19.91	-0.05	60.11k	-0.3%
18-11-25	Tue	19.96	-0.08	50.12k	-0.4%
17-11-25	Mon	20.04	0.12	87.65k	0.6%
14-11-25	Fri	19.92	-0.23	182.03k	-1.1%
13-11-25	Thu	20.15	-0.2	64.47k	-1.0%
12-11-25	Wed	20.35	0.42	123.08k	2.1%
11-11-25	Tue	19.93	0.01	67.84k	0.1%
10-11-25	Mon	19.92	-0.55	96.58k	-2.7%
07-11-25	Fri	20.47	-0.16	82.16k	-0.8%
06-11-25	Thu	20.63	-0.23	90.86k	-1.1%
04-11-25	Tue	20.86	-0.18	64.64k	-0.9%
03-11-25	Mon	21.04	-0.07	127.82k	-0.3%
31-10-25	Fri	21.11	0.13	202.21k	0.6%
30-10-25	Thu	20.98	0.13	135.65k	0.6%
29-10-25	Wed	20.85	-0.11	158.06k	-0.5%
28-10-25	Tue	20.96	0.06	75.83k	0.3%
27-10-25	Mon	20.9	0.27	207.82k	1.3%
24-10-25	Fri	20.63	0.19	34.74k	0.9%
23-10-25	Thu	20.44	0.48	131.51k	2.4%
21-10-25	Tue	19.96	-0.64	166.64k	-3.1%
20-10-25	Mon	20.6	0.14	57.6k	0.7%
17-10-25	Fri	20.46	0.31	119.22k	1.5%
16-10-25	Thu	20.15	0.03	176.42k	0.1%
15-10-25	Wed	20.12	-0.42	248.18k	-2.0%
14-10-25	Tue	20.54	-0.09	348.71k	-0.4%
13-10-25	Mon	20.63	-1.11	503.68k	-5.1%
10-10-25	Fri	21.74	0.17	107.38k	0.8%
09-10-25	Thu	21.57	0.12	95.12k	0.6%
08-10-25	Wed	21.45	-0.27	74.78k	-1.2%
07-10-25	Tue	21.72	0.5	222.8k	2.4%
06-10-25	Mon	21.22	0.03	64.32k	0.1%
03-10-25	Fri	21.19	0.33	79.86k	1.6%
01-10-25	Wed	20.86	-0.06	79.63k	-0.3%
30-09-25	Tue	20.92	-0.4	90.45k	-1.9%
29-09-25	Mon	21.32	-0.54	92.61k	-2.5%
26-09-25	Fri	21.86	-0.37	75.6k	-1.7%
25-09-25	Thu	22.23	-0.05	109.78k	-0.2%
24-09-25	Wed	22.28	-0.29	104.06k	-1.3%
23-09-25	Tue	22.57	-0.19	61.11k	-0.8%
22-09-25	Mon	22.76	0.29	171.95k	1.3%
19-09-25	Fri	22.47	0.02	54.68k	0.1%
18-09-25	Thu	22.45	0.11	59.93k	0.5%
17-09-25	Wed	22.34	-0.09	88.98k	-0.4%
16-09-25	Tue	22.43	0.06	102.14k	0.3%
15-09-25	Mon	22.36	0.07	34.07k	0.3%
12-09-25	Fri	22.3	0.02	55.78k	0.1%
11-09-25	Thu	22.28	-0.32	82.49k	-1.4%
10-09-25	Wed	22.6	0.03	50.25k	0.1%
09-09-25	Tue	22.57	-0.04	75.04k	-0.2%
08-09-25	Mon	22.61	-0.09	205.77k	-0.4%
05-09-25	Fri	22.7	-0.43	247.01k	-1.9%
04-09-25	Thu	23.13	1.39	1.41m	6.4%
03-09-25	Wed	21.74	0.63	117.91k	3.0%
02-09-25	Tue	21.11	-0.09	45.58k	-0.4%
01-09-25	Mon	21.2	-0.02	60.75k	-0.1%
29-08-25	Fri	21.22	-0.76	81.67k	-3.5%
28-08-25	Thu	21.98	-0.2	85.84k	-0.9%
26-08-25	Tue	22.18	-0.17	38.83k	-0.8%
25-08-25	Mon	22.35	0.03	129.46k	0.1%
22-08-25	Fri	22.32	0.21	150.03k	0.9%
21-08-25	Thu	22.11	0.72	88.66k	3.4%
20-08-25	Wed	21.39	-0.06	83.85k	-0.3%
19-08-25	Tue	21.45	-0.53	142.51k	-2.4%
18-08-25	Mon	21.98	-1.06	166.22k	-4.6%
14-08-25	Thu	23.04	-0.01	36.64k	0.0%
13-08-25	Wed	23.05	0.06	64.22k	0.3%
12-08-25	Tue	22.99	0.15	64.67k	0.7%
11-08-25	Mon	22.84	-0.3	112.72k	-1.3%
08-08-25	Fri	23.14	-0.18	38.86k	-0.8%
07-08-25	Thu	23.32	-0.12	36.16k	-0.5%
06-08-25	Wed	23.44	0.01	49.1k	0.0%
05-08-25	Tue	23.43	-0.51	61.58k	-2.1%
04-08-25	Mon	23.94	-0.1	48.83k	-0.4%
01-08-25	Fri	24.04	-0.46	97.7k	-1.9%
31-07-25	Thu	24.5	0.58	51.47k	2.4%
30-07-25	Wed	23.92	-0.59	86.31k	-2.4%
29-07-25	Tue	24.51	-0.35	56.72k	-1.4%
28-07-25	Mon	24.86	0.01	44.57k	0.0%
25-07-25	Fri	24.85	-0.23	66.88k	-0.9%
24-07-25	Thu	25.08	-0.36	67.69k	-1.4%
23-07-25	Wed	25.44	0.1	102.06k	0.4%