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
2023-12-29 28.50 29.10 28.35 28.70 0.6M
2023-12-28 28.75 28.90 28.25 28.40 0.2M
2023-12-27 29.05 29.10 28.30 28.65 0.4M
2023-12-26 28.75 29.15 28.50 28.85 0.4M
2023-12-22 28.85 29.05 28.30 28.60 0.3M
2023-12-21 27.65 29.00 27.15 28.80 0.6M
2023-12-20 29.10 29.40 27.45 27.65 0.8M
2023-12-19 29.35 29.35 28.40 29.05 0.8M
2023-12-18 29.45 30.00 28.95 29.15 2.0M
2023-12-15 28.10 28.15 27.55 27.65 0.4M
2023-12-14 28.00 28.45 27.25 27.90 0.8M
2023-12-13 28.05 28.10 27.30 27.65 0.5M
2023-12-12 28.85 28.85 27.55 27.70 0.9M
2023-12-11 26.90 28.50 26.85 28.30 1.4M
2023-12-08 28.15 28.35 26.80 26.95 2.1M
2023-12-07 29.35 29.60 28.20 28.65 2.0M
2023-12-06 30.95 30.95 29.50 29.70 0.9M
2023-12-05 31.00 31.35 30.60 30.75 0.5M
2023-12-04 32.00 32.00 30.85 31.05 1.2M
2023-12-01 31.00 31.60 30.70 31.35 0.8M
2023-11-30 31.05 31.60 30.90 31.00 0.5M
2023-11-29 31.45 31.70 30.90 31.05 0.6M
2023-11-28 31.25 31.75 30.75 31.40 0.9M
2023-11-24 31.45 31.50 30.45 31.10 1.4M
2023-11-23 30.40 32.40 30.25 31.25 3.7M
2023-11-22 30.90 30.95 29.75 30.25 0.5M
2023-11-21 30.90 31.15 30.50 30.70 0.3M
2023-11-20 30.60 31.30 30.45 30.75 0.8M
2023-11-17 30.95 31.15 30.60 30.85 0.6M
2023-11-16 31.60 31.65 30.90 31.00 0.6M
2023-11-15 31.85 32.05 31.20 31.45 0.7M
2023-11-13 30.70 32.15 30.70 31.45 0.7M
2023-11-12 31.50 31.70 31.15 31.40 0.3M
2023-11-10 30.75 31.90 30.75 31.05 1.2M
2023-11-09 32.95 34.10 31.25 31.45 2.5M
2023-11-08 34.00 34.25 32.35 32.80 1.4M
2023-11-07 33.30 33.70 32.60 33.40 1.3M
2023-11-06 31.40 34.20 31.25 33.05 4.0M
2023-11-03 30.50 32.10 30.35 31.10 1.7M
2023-11-02 29.80 30.65 29.60 30.30 0.7M
2023-11-01 29.85 30.45 29.30 29.50 0.7M
2023-10-31 29.45 30.40 29.25 29.75 0.7M
2023-10-30 29.45 30.05 28.75 29.30 0.6M
2023-10-27 28.95 29.70 28.65 29.40 0.6M
2023-10-26 28.15 28.85 27.20 28.60 1.0M
2023-10-25 29.20 29.90 27.45 28.25 1.5M
2023-10-23 32.30 32.30 28.05 28.55 2.2M
2023-10-20 32.10 32.95 31.85 32.10 0.8M
2023-10-19 31.75 32.25 31.40 32.15 0.7M
2023-10-18 31.85 33.00 31.40 31.65 2.2M
2023-10-17 31.50 31.90 31.30 31.60 0.6M
2023-10-16 30.85 32.10 30.75 31.35 1.0M
2023-10-13 31.40 31.55 30.50 30.80 0.7M
2023-10-12 31.40 31.65 30.90 31.35 0.6M
2023-10-11 31.65 32.00 31.05 31.25 0.7M
2023-10-10 31.15 31.60 31.00 31.30 0.6M
2023-10-09 32.25 32.25 30.55 30.90 1.2M
2023-10-06 32.25 32.60 31.90 32.25 0.7M
2023-10-05 33.15 33.20 31.70 32.00 1.2M
2023-10-04 32.65 33.90 32.10 32.90 1.5M
2023-10-03 32.70 33.20 32.05 32.75 1.3M
2023-09-29 33.10 33.15 32.40 32.60 0.8M
2023-09-28 33.25 34.50 32.75 32.90 1.6M
2023-09-27 33.10 33.50 32.55 33.05 1.2M
2023-09-26 34.10 34.35 32.50 33.10 1.4M
2023-09-25 33.25 35.25 32.95 33.95 3.3M
2023-09-22 32.85 33.30 31.80 32.90 1.3M
2023-09-21 33.45 33.60 32.35 32.65 1.6M
2023-09-20 33.50 34.65 32.85 33.60 1.9M
2023-09-18 34.50 34.80 33.00 33.50 2.6M
2023-09-15 35.50 36.50 34.40 34.85 2.9M
2023-09-14 32.00 36.40 31.95 35.20 8.8M
2023-09-13 30.30 31.90 29.90 31.70 1.7M
2023-09-12 33.80 33.95 29.55 30.05 2.7M
2023-09-11 31.85 34.40 31.85 33.10 3.4M
2023-09-08 32.60 32.80 31.40 31.65 1.2M
2023-09-07 31.80 33.00 31.80 32.40 2.5M
2023-09-06 30.90 32.75 30.90 31.80 4.4M
2023-09-05 32.20 32.60 30.20 30.65 2.9M
2023-09-04 30.30 32.40 29.95 32.00 6.2M
2023-09-01 27.80 30.95 27.45 29.90 7.0M
2023-08-31 26.00 28.35 26.00 27.70 6.5M
2023-08-30 25.90 26.55 25.80 25.95 2.5M
2023-08-29 25.75 26.10 25.65 25.85 0.7M
2023-08-28 26.00 26.20 25.55 25.65 0.7M
2023-08-25 25.80 26.35 25.50 25.60 2.0M
2023-08-24 25.70 26.60 25.45 25.85 4.4M
2023-08-23 26.00 26.50 25.45 25.60 2.4M
2023-08-22 26.05 26.35 25.75 25.95 1.3M
2023-08-21 26.50 26.85 25.85 26.05 1.2M
2023-08-18 27.40 27.75 26.00 26.50 2.4M
2023-08-17 25.70 28.65 25.70 27.30 6.3M
2023-08-16 25.65 25.75 25.10 25.55 0.8M
2023-08-14 25.50 26.05 24.00 24.80 1.1M
2023-08-11 25.85 26.45 25.10 25.15 0.9M
2023-08-10 25.40 26.40 25.20 25.70 1.4M
2023-08-09 25.10 25.90 24.90 25.40 0.7M
2023-08-08 25.25 25.65 24.70 24.90 0.3M
2023-08-07 24.95 25.40 24.85 25.10 0.6M
2023-08-04 24.95 25.35 24.65 24.80 0.5M
2023-08-03 24.80 25.10 24.05 24.80 0.4M
2023-08-02 25.10 25.40 24.35 24.50 0.4M
2023-08-01 25.25 25.25 24.90 24.95 0.4M
2023-07-31 25.10 25.85 24.85 25.00 0.6M
2023-07-28 25.65 25.85 24.95 25.20 0.3M
2023-07-27 24.75 26.50 24.75 25.65 0.8M
2023-07-26 25.45 25.55 24.75 24.90 0.6M
2023-07-25 25.75 26.00 25.20 25.45 0.4M
2023-07-24 25.40 26.40 25.30 25.60 1.3M
2023-07-21 24.90 25.95 24.70 25.35 1.0M
2023-07-20 24.55 26.00 24.50 25.00 2.1M
2023-07-19 24.20 24.45 23.90 24.30 0.3M
2023-07-18 24.55 24.70 23.90 24.10 0.4M
2023-07-17 24.50 25.10 24.50 24.55 0.4M
2023-07-14 24.65 24.95 24.30 24.55 0.3M
2023-07-13 25.20 25.20 24.30 24.50 0.3M
2023-07-12 24.90 25.60 24.85 25.05 0.4M
2023-07-11 25.35 25.35 24.60 24.75 0.2M
2023-07-10 25.35 25.50 24.80 25.15 0.2M
2023-07-07 24.65 25.95 24.50 25.15 1.1M
2023-07-06 24.40 24.85 24.40 24.65 0.2M
2023-07-05 24.30 24.70 24.30 24.50 0.2M
2023-07-04 24.65 25.00 24.35 24.50 0.3M
2023-07-03 24.75 24.95 24.20 24.45 0.3M
2023-06-30 24.55 25.25 24.35 24.65 0.5M
2023-06-28 24.70 24.90 24.25 24.35 0.3M
2023-06-27 24.65 24.85 24.50 24.60 0.2M
2023-06-26 25.05 25.20 24.25 24.55 0.5M
2023-06-23 26.05 26.30 24.90 25.05 1.6M
2023-06-22 25.75 27.75 25.60 25.90 5.8M
2023-06-21 26.00 26.35 25.60 25.75 0.6M
2023-06-20 25.50 26.30 25.40 25.95 0.7M
2023-06-19 25.95 26.40 25.35 25.80 0.6M
2023-06-16 25.35 27.45 25.25 25.65 2.5M
2023-06-15 25.35 25.85 25.05 25.20 0.5M
2023-06-14 26.25 26.50 24.80 25.35 0.9M
2023-06-13 26.90 26.90 26.00 26.15 0.5M
2023-06-12 26.95 27.55 26.35 26.50 0.9M
2023-06-09 25.75 27.50 25.75 26.65 2.7M
2023-06-08 25.90 26.60 24.95 25.35 1.1M
2023-06-07 24.10 26.70 24.00 25.70 3.0M
2023-06-06 24.20 24.25 23.90 23.95 0.2M
2023-06-05 24.25 24.55 24.05 24.10 0.3M
2023-06-02 24.30 24.45 23.90 24.05 0.3M
2023-06-01 24.20 24.65 23.85 24.00 0.3M
2023-05-31 24.00 25.00 23.70 23.85 0.7M
2023-05-30 25.90 26.85 23.65 24.00 4.0M
2023-05-29 21.60 25.55 21.30 25.55 3.8M
2023-05-26 21.30 21.80 21.25 21.30 0.2M
2023-05-25 21.35 21.45 21.15 21.20 0.1M
2023-05-24 21.05 21.70 21.05 21.25 0.2M
2023-05-23 21.55 21.75 21.00 21.35 0.4M
2023-05-22 21.80 21.85 21.30 21.40 0.2M
2023-05-19 21.25 22.30 21.05 21.90 0.3M
2023-05-18 21.65 21.80 21.30 21.35 0.1M
2023-05-17 21.70 22.30 21.40 21.50 0.3M
2023-05-16 21.70 22.40 21.45 21.60 0.4M
2023-05-15 22.40 22.45 20.95 21.65 0.7M
2023-05-12 22.65 23.35 22.20 22.30 0.3M
2023-05-11 22.90 23.25 22.60 22.70 0.3M
2023-05-10 23.25 23.35 22.50 22.75 0.3M
2023-05-09 23.55 24.00 23.25 23.30 0.2M
2023-05-08 23.80 24.00 23.40 23.50 0.3M
2023-05-05 23.90 24.20 23.50 23.75 0.3M
2023-05-04 23.80 24.75 23.65 23.80 0.7M
2023-05-03 23.35 24.45 23.20 23.80 0.7M
2023-05-02 24.00 24.10 23.10 23.50 0.6M
2023-04-28 24.60 24.75 23.65 23.75 0.5M
2023-04-27 24.20 25.00 24.00 24.40 0.4M
2023-04-26 24.40 25.20 24.30 24.40 0.3M
2023-04-25 23.85 25.35 23.80 24.55 1.3M
2023-04-24 24.45 24.45 23.55 23.75 0.4M
2023-04-21 25.00 25.20 24.05 24.40 0.3M
2023-04-20 25.10 25.55 24.15 24.45 1.0M
2023-04-19 23.00 25.20 22.90 24.85 1.8M
2023-04-18 23.25 24.30 22.85 23.00 0.4M
2023-04-17 23.50 24.05 22.90 23.40 0.3M
2023-04-13 23.70 24.30 23.20 23.45 0.3M
2023-04-12 23.50 24.90 23.40 24.15 1.6M
2023-04-11 22.05 23.50 21.60 23.15 1.1M
2023-04-10 21.80 22.15 21.20 21.60 0.1M
2023-04-06 21.45 22.20 21.40 21.65 0.4M
2023-04-05 21.00 21.45 20.60 21.30 0.3M
2023-04-03 19.95 20.75 19.95 20.60 0.2M
2023-03-31 20.80 20.80 19.75 19.95 0.3M
2023-03-29 18.50 20.20 18.50 19.70 0.4M
2023-03-28 19.05 19.55 18.25 18.40 0.2M
2023-03-27 20.00 20.35 19.25 19.35 0.1M
2023-03-24 20.60 20.80 20.10 20.20 0.1M
2023-03-23 20.30 21.75 20.25 20.60 0.2M
2023-03-22 20.95 21.00 20.20 20.30 0.1M
2023-03-21 20.15 20.80 20.10 20.60 0.2M
2023-03-20 20.40 20.55 19.70 19.95 0.2M
2023-03-17 20.25 20.80 20.25 20.40 0.1M
2023-03-16 20.70 20.75 19.15 20.25 0.3M
2023-03-15 20.90 21.10 20.50 20.55 0.1M
2023-03-14 21.10 21.35 20.50 20.60 0.2M
2023-03-13 22.15 22.15 20.70 21.00 0.2M
2023-03-10 21.00 22.30 20.90 21.70 0.3M
2023-03-09 23.25 23.35 21.20 21.30 0.7M
2023-03-08 20.50 22.60 20.40 22.60 0.9M
2023-03-06 20.40 21.15 20.20 20.55 0.2M
2023-03-03 20.20 20.40 20.10 20.20 0.1M
2023-03-02 20.10 20.50 20.00 20.15 0.1M
2023-03-01 19.75 20.35 19.75 20.10 0.1M
2023-02-28 20.00 20.10 19.65 19.75 0.2M
2023-02-27 20.80 20.80 19.85 19.95 0.2M
2023-02-24 21.00 21.30 20.50 20.65 0.1M
2023-02-23 20.50 20.95 20.25 20.65 0.2M
2023-02-22 20.90 21.35 20.10 20.30 0.3M
2023-02-21 21.70 21.90 20.85 21.00 0.2M
2023-02-20 21.65 23.00 21.50 21.55 0.2M
2023-02-17 21.70 22.20 21.30 21.75 0.2M
2023-02-16 21.60 22.80 21.50 21.75 0.2M
2023-02-15 21.40 21.95 20.10 21.20 0.3M
2023-02-14 22.00 22.80 20.95 21.30 0.4M
2023-02-13 22.25 22.45 21.40 21.70 0.1M
2023-02-10 21.75 22.45 21.20 21.90 0.2M
2023-02-09 21.25 21.70 19.80 21.50 0.3M
2023-02-08 22.00 22.25 21.30 21.40 0.2M
2023-02-07 22.35 22.35 20.50 21.80 0.4M
2023-02-06 22.10 22.30 21.55 22.10 0.2M
2023-02-03 21.45 22.20 20.50 21.95 0.3M
2023-02-02 21.20 21.95 20.90 21.15 0.2M
2023-02-01 22.55 22.90 21.20 21.25 0.3M
2023-01-31 21.75 22.45 21.40 22.30 0.3M
2023-01-30 20.85 22.25 20.80 21.45 0.4M
2023-01-27 21.65 22.05 20.85 21.20 0.3M
2023-01-25 22.45 22.45 21.35 21.50 0.5M
2023-01-24 22.65 23.40 22.10 22.40 0.3M
2023-01-23 23.70 23.90 22.75 22.95 0.2M
2023-01-20 24.20 24.20 23.40 23.60 0.2M
2023-01-19 23.80 24.25 23.50 23.80 0.2M
2023-01-18 24.00 24.40 23.85 23.85 0.3M
2023-01-17 24.15 24.50 23.75 23.90 0.3M
2023-01-16 24.40 24.90 23.80 24.05 0.2M
2023-01-13 24.40 24.55 24.00 24.30 0.3M
2023-01-12 24.35 24.45 23.60 23.90 0.2M
2023-01-11 24.40 24.85 23.80 24.20 0.6M
2023-01-10 24.20 24.40 23.75 24.00 0.2M
2023-01-09 24.45 25.20 24.05 24.10 0.3M
2023-01-06 25.00 25.05 23.75 24.05 0.9M
2023-01-05 24.80 25.20 24.35 25.00 0.4M
2023-01-04 26.05 26.25 24.80 24.80 0.9M
2023-01-03 26.05 26.80 25.90 26.10 0.6M
2023-01-02 26.25 26.80 25.25 25.85 0.9M