Sakthi Sugars Ltd

SKSG
🏛️ india →
21.22
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 27.45 27.50 25.75 26.30 1.0M
2022-12-29 25.00 26.50 24.65 26.50 0.8M
2022-12-28 26.25 26.95 25.05 25.25 1.2M
2022-12-27 25.75 26.25 25.10 26.25 0.9M
2022-12-26 23.10 25.25 23.10 25.00 1.9M
2022-12-23 24.75 25.60 24.05 24.05 0.9M
2022-12-22 27.90 27.90 24.60 25.30 2.7M
2022-12-21 29.50 30.50 26.85 27.00 7.8M
2022-12-20 32.50 32.50 29.80 29.80 9.5M
2022-12-19 30.90 34.40 30.20 33.10 21.0M
2022-12-16 23.90 28.70 23.80 28.70 6.4M
2022-12-15 23.45 24.25 23.40 23.95 1.0M
2022-12-14 23.00 23.80 22.70 23.35 0.7M
2022-12-13 23.00 23.25 22.60 22.90 0.3M
2022-12-12 23.15 23.40 22.70 22.85 0.4M
2022-12-09 23.90 24.60 22.55 23.15 0.5M
2022-12-08 23.70 24.20 23.15 23.70 0.4M
2022-12-07 23.85 25.20 23.25 23.50 1.1M
2022-12-06 24.00 24.00 23.35 23.75 0.8M
2022-12-05 23.20 23.70 22.60 23.05 0.6M
2022-12-02 21.40 23.75 21.40 23.15 1.9M
2022-12-01 21.20 22.00 21.10 21.60 0.3M
2022-11-30 21.35 21.45 20.85 21.00 0.2M
2022-11-29 21.40 21.80 21.15 21.35 0.2M
2022-11-28 21.15 21.85 21.05 21.30 0.3M
2022-11-25 21.40 21.60 20.70 21.15 0.3M
2022-11-24 21.15 21.80 21.10 21.30 0.4M
2022-11-23 21.00 21.40 20.85 21.00 0.1M
2022-11-22 21.30 21.55 20.85 21.10 0.1M
2022-11-21 21.55 21.85 20.85 21.20 0.2M
2022-11-18 22.40 22.45 21.70 21.85 0.2M
2022-11-17 22.80 23.05 22.15 22.20 0.2M
2022-11-16 22.35 23.45 22.10 22.75 0.7M
2022-11-15 22.40 22.85 21.85 22.30 0.4M
2022-11-14 21.10 23.00 21.00 22.15 1.6M
2022-11-11 21.45 21.80 20.80 20.95 0.1M
2022-11-10 21.50 21.60 20.95 21.05 0.1M
2022-11-09 22.40 22.40 21.05 21.45 0.2M
2022-11-07 21.85 22.90 21.70 22.15 0.3M
2022-11-04 21.05 22.20 21.00 21.70 0.2M
2022-11-03 21.65 21.80 20.95 21.05 0.1M
2022-11-02 21.15 21.85 20.80 21.70 0.3M
2022-11-01 20.50 21.25 20.30 21.05 0.2M
2022-10-31 20.90 21.05 20.10 20.25 0.2M
2022-10-28 21.25 21.50 20.70 20.90 0.2M
2022-10-27 21.80 21.80 21.10 21.20 0.1M
2022-10-25 22.15 22.15 21.40 21.50 0.1M
2022-10-24 21.90 22.00 21.25 21.80 0.0M
2022-10-21 22.20 22.30 21.00 21.55 0.2M
2022-10-20 21.65 22.40 21.50 22.00 0.1M
2022-10-19 21.55 21.95 21.55 21.70 0.1M
2022-10-18 21.85 21.90 21.35 21.55 0.2M
2022-10-17 22.30 22.30 21.50 21.65 0.1M
2022-10-14 22.50 22.75 22.00 22.20 0.2M
2022-10-13 23.05 23.30 22.00 22.15 0.2M
2022-10-12 23.35 23.80 22.60 22.90 0.3M
2022-10-11 22.90 24.20 22.70 23.25 0.6M
2022-10-10 22.95 23.40 22.15 22.75 0.3M
2022-10-07 23.15 23.70 23.00 23.15 0.3M
2022-10-06 22.45 23.65 22.05 22.95 0.5M
2022-10-04 22.30 22.65 21.85 22.15 0.2M
2022-10-03 22.45 23.00 22.05 22.15 0.2M
2022-09-30 22.55 22.80 22.25 22.60 0.1M
2022-09-29 22.85 23.40 22.10 22.55 0.2M
2022-09-28 21.80 23.50 21.30 22.30 0.5M
2022-09-27 21.00 21.90 20.90 21.75 0.3M
2022-09-26 22.30 22.65 20.65 21.00 0.6M
2022-09-23 23.55 23.90 22.55 22.65 0.3M
2022-09-22 23.10 24.00 23.10 23.55 0.3M
2022-09-21 23.80 24.95 23.20 23.40 0.6M
2022-09-20 23.10 24.05 22.75 23.70 0.7M
2022-09-19 23.60 23.70 22.60 22.90 0.3M
2022-09-16 23.35 23.75 22.75 23.40 0.4M
2022-09-15 22.55 23.75 22.55 23.40 0.7M
2022-09-14 22.60 23.80 22.10 22.45 0.8M
2022-09-13 24.25 24.75 22.80 23.15 0.7M
2022-09-12 23.50 24.75 23.30 24.10 0.3M
2022-09-09 24.75 25.65 22.70 23.50 0.9M
2022-09-08 26.40 27.40 23.40 24.45 1.6M
2022-09-07 28.35 28.45 25.70 25.95 2.5M
2022-09-06 23.90 28.00 23.40 28.00 4.2M
2022-09-05 21.30 23.80 20.80 23.35 1.9M
2022-09-02 20.80 21.45 20.10 20.70 0.7M
2022-09-01 19.90 21.00 19.55 20.20 1.6M
2022-08-30 17.60 20.50 17.00 19.55 2.8M
2022-08-29 16.90 17.70 16.25 17.10 0.2M
2022-08-26 17.00 17.20 16.80 16.85 0.1M
2022-08-25 17.00 17.20 16.90 16.95 0.1M
2022-08-24 16.85 17.30 16.75 16.80 0.2M
2022-08-23 17.00 17.25 16.70 17.00 0.1M
2022-08-22 17.20 17.40 16.85 16.95 0.2M
2022-08-19 17.50 17.90 17.00 17.25 0.4M
2022-08-18 17.45 18.00 17.10 17.30 0.3M
2022-08-17 19.65 19.65 16.95 17.25 1.3M
2022-08-16 18.40 19.05 17.55 19.05 1.1M
2022-08-12 16.20 16.30 15.85 15.90 0.1M
2022-08-11 15.95 16.20 15.50 15.95 0.1M
2022-08-10 16.40 16.40 15.35 15.60 0.2M
2022-08-08 16.55 16.55 16.05 16.10 0.1M
2022-08-05 16.50 16.70 15.95 16.10 0.2M
2022-08-04 16.80 16.80 16.30 16.30 0.1M
2022-08-03 16.95 17.30 16.10 16.50 0.1M
2022-08-02 16.60 17.15 16.15 16.95 0.2M
2022-08-01 16.50 16.75 16.30 16.60 0.1M
2022-07-29 16.80 16.90 16.25 16.65 0.1M
2022-07-28 16.50 16.85 16.10 16.40 0.1M
2022-07-27 16.25 16.85 16.05 16.20 0.1M
2022-07-26 16.45 17.00 16.45 16.55 0.1M
2022-07-25 16.80 17.25 16.60 16.85 0.1M
2022-07-22 17.20 17.50 16.85 17.05 0.1M
2022-07-21 16.70 17.70 16.50 17.20 0.5M
2022-07-20 16.95 17.00 16.40 16.50 0.1M
2022-07-19 16.25 17.10 16.00 16.55 0.1M
2022-07-18 16.15 16.35 16.00 16.20 0.1M
2022-07-15 16.45 16.45 16.00 16.25 0.0M
2022-07-14 15.85 16.25 15.85 16.10 0.1M
2022-07-13 16.70 16.70 15.85 15.95 0.0M
2022-07-12 17.00 17.20 16.20 16.30 0.2M
2022-07-11 16.90 16.95 16.45 16.75 0.2M
2022-07-08 15.85 16.60 15.55 16.50 0.2M
2022-07-07 15.20 15.70 15.20 15.55 0.1M
2022-07-06 15.60 15.90 15.10 15.30 0.1M
2022-07-05 15.85 16.10 15.35 15.60 0.1M
2022-07-04 15.50 15.70 15.40 15.45 0.1M
2022-07-01 16.15 16.15 15.50 15.60 0.1M
2022-06-30 16.25 16.60 15.90 15.95 0.1M
2022-06-29 16.60 16.60 15.90 16.25 0.1M
2022-06-28 16.85 17.20 16.25 16.50 0.1M
2022-06-27 16.00 17.00 15.70 16.50 0.4M
2022-06-24 15.00 15.95 15.00 15.70 0.1M
2022-06-23 15.00 15.95 14.70 15.25 0.2M
2022-06-22 15.30 15.45 14.80 14.95 0.1M
2022-06-21 14.50 15.45 13.90 15.30 0.2M
2022-06-20 15.50 15.70 13.70 14.15 0.1M
2022-06-17 15.80 15.80 15.05 15.20 0.1M
2022-06-16 16.85 17.20 15.35 15.55 0.3M
2022-06-15 16.75 17.40 16.20 16.85 0.1M
2022-06-14 15.85 17.60 15.85 16.75 0.2M
2022-06-13 16.95 17.40 16.05 16.15 0.1M
2022-06-10 16.70 17.20 16.40 17.05 0.1M
2022-06-09 16.65 16.85 16.25 16.70 0.1M
2022-06-08 17.30 17.55 16.40 16.70 0.1M
2022-06-07 17.40 17.85 17.10 17.25 0.1M
2022-06-06 17.35 18.00 17.20 17.75 0.1M
2022-06-03 17.85 18.50 17.30 17.45 0.5M
2022-06-02 16.55 17.95 16.55 17.55 0.3M
2022-06-01 16.10 17.00 16.10 16.75 0.2M
2022-05-31 16.45 16.80 15.95 16.30 0.1M
2022-05-30 16.50 16.65 16.05 16.20 0.1M
2022-05-27 16.50 16.60 15.90 16.00 0.1M
2022-05-26 16.00 16.10 15.30 16.05 0.1M
2022-05-25 16.00 16.60 15.50 15.65 0.3M
2022-05-24 17.40 17.75 16.20 16.30 0.2M
2022-05-23 18.20 18.50 17.10 17.40 0.1M
2022-05-20 18.70 18.70 17.65 17.90 0.2M
2022-05-19 18.00 18.35 16.65 18.00 0.5M
2022-05-18 17.95 18.90 17.15 18.40 0.5M
2022-05-17 17.00 17.85 16.65 17.75 0.2M
2022-05-16 16.35 16.85 16.10 16.70 0.2M
2022-05-13 15.85 16.80 15.70 15.90 0.2M
2022-05-12 15.75 16.50 15.10 15.45 0.2M
2022-05-11 16.50 17.30 15.20 15.60 0.3M
2022-05-10 17.35 17.80 16.20 16.45 0.2M
2022-05-09 17.05 17.80 16.65 17.35 0.2M
2022-05-06 17.25 17.85 16.40 17.35 0.4M
2022-05-05 18.30 18.75 17.70 17.95 0.3M
2022-05-04 19.40 20.00 17.50 17.80 0.5M
2022-05-02 18.05 19.20 17.30 18.80 0.5M
2022-04-29 18.45 18.75 17.40 17.65 0.4M
2022-04-28 18.85 19.30 18.15 18.40 0.3M
2022-04-27 19.80 19.80 18.65 18.85 0.3M
2022-04-26 19.95 20.20 18.80 19.60 0.7M
2022-04-25 20.45 21.40 18.80 19.35 1.7M
2022-04-22 19.65 21.60 19.15 20.35 5.1M
2022-04-21 18.45 19.70 18.25 19.70 1.6M
2022-04-20 17.30 18.45 17.00 17.95 0.6M
2022-04-19 17.60 18.00 16.70 17.10 0.5M
2022-04-18 16.70 17.75 16.10 17.20 0.4M
2022-04-13 17.00 17.45 16.40 16.60 0.2M
2022-04-12 17.10 17.50 16.45 16.75 0.2M
2022-04-11 17.80 18.00 17.00 17.25 0.4M
2022-04-08 18.00 18.45 17.25 17.70 0.7M
2022-04-07 15.90 17.10 14.25 17.10 1.2M
2022-04-06 14.85 15.55 14.60 15.55 0.2M
2022-04-05 14.95 15.50 14.60 14.85 0.2M
2022-04-04 14.35 14.80 14.25 14.80 0.1M
2022-04-01 13.60 14.10 13.35 14.10 0.1M
2022-03-31 14.20 14.35 13.35 13.45 0.3M
2022-03-30 14.40 14.50 13.90 14.05 0.2M
2022-03-29 13.75 14.50 13.75 14.15 0.2M
2022-03-28 14.80 14.80 13.95 14.20 0.1M
2022-03-25 15.40 15.40 14.50 14.50 0.2M
2022-03-24 15.50 15.60 14.85 15.25 0.1M
2022-03-23 15.10 15.90 15.10 15.15 0.1M
2022-03-22 16.00 16.00 15.30 15.65 0.1M
2022-03-21 15.35 16.15 15.35 15.60 0.1M
2022-03-17 16.10 16.10 15.40 15.75 0.1M
2022-03-16 16.35 16.35 15.75 15.90 0.1M
2022-03-15 17.40 17.40 16.15 16.15 0.1M
2022-03-14 16.00 16.95 15.45 16.95 0.3M
2022-03-11 15.45 16.15 14.80 16.15 0.1M
2022-03-10 16.10 16.25 14.95 15.40 0.1M
2022-03-09 15.05 15.55 15.05 15.55 0.2M
2022-03-08 13.70 14.85 13.70 14.85 0.1M
2022-03-07 14.40 14.70 13.75 14.15 0.1M
2022-03-04 14.65 14.70 14.05 14.40 0.0M
2022-03-03 14.50 14.95 14.35 14.65 0.0M
2022-03-02 14.05 14.70 14.05 14.40 0.0M
2022-02-28 14.00 14.60 13.70 14.50 0.1M
2022-02-25 13.30 14.45 13.30 14.30 0.1M
2022-02-24 13.80 14.70 13.80 13.80 0.1M
2022-02-23 14.00 14.55 13.75 14.50 0.1M
2022-02-22 14.00 14.20 13.75 13.90 0.1M
2022-02-21 14.80 15.00 14.40 14.45 0.1M
2022-02-18 14.90 15.50 14.80 15.15 0.0M
2022-02-17 15.50 15.85 15.00 15.10 0.1M
2022-02-16 15.95 16.35 15.15 15.45 0.1M
2022-02-15 15.70 15.95 15.20 15.90 0.1M
2022-02-14 16.65 16.65 15.95 15.95 0.1M
2022-02-11 17.25 17.25 16.50 16.75 0.1M
2022-02-10 16.90 17.65 16.45 17.35 0.3M
2022-02-09 16.60 17.00 16.05 16.90 0.1M
2022-02-08 17.30 17.30 16.20 16.25 0.1M
2022-02-07 16.30 17.10 16.30 17.05 0.4M
2022-02-04 16.50 16.75 16.05 16.30 0.1M
2022-02-03 16.00 16.80 15.80 16.35 0.1M
2022-02-02 16.10 16.35 15.70 16.05 0.1M
2022-02-01 16.65 16.65 15.90 16.10 0.0M
2022-01-31 16.65 16.80 16.15 16.40 0.1M
2022-01-28 16.35 16.70 16.25 16.50 0.1M
2022-01-27 15.75 16.50 15.15 16.25 0.1M
2022-01-25 15.05 16.05 14.95 15.80 0.1M
2022-01-24 16.60 16.60 15.60 15.60 0.1M
2022-01-21 17.00 17.20 16.10 16.40 0.1M
2022-01-20 16.70 17.20 16.50 16.85 0.1M
2022-01-19 17.20 17.45 16.65 16.85 0.1M
2022-01-18 17.50 17.85 17.10 17.20 0.1M
2022-01-17 17.50 17.90 17.30 17.45 0.1M
2022-01-14 17.85 18.20 17.40 17.75 0.1M
2022-01-13 16.50 17.95 16.40 17.90 0.3M
2022-01-12 17.60 17.95 17.00 17.10 0.3M
2022-01-11 18.15 18.25 17.40 17.50 0.4M
2022-01-10 18.25 18.45 17.95 18.20 0.4M
2022-01-07 19.50 19.65 17.80 18.15 1.1M
2022-01-06 17.80 19.10 16.75 18.80 1.9M
2022-01-05 17.00 18.50 16.90 17.75 1.8M
2022-01-04 15.75 16.90 15.40 16.90 1.3M
2022-01-03 15.40 15.80 14.95 15.40 0.2M