BSE - Delayed Quote INR

Sacheta Metals Limited (SACHEMT.BO)

21.83 +0.16 (+0.74%)
At close: 3:27 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 21.67 22.50 21.67 21.83 21.83 26,241
Apr 24, 2024 21.17 22.59 21.17 21.67 21.67 42,578
Apr 23, 2024 21.55 21.98 20.60 21.59 21.59 44,075
Apr 22, 2024 20.31 21.99 20.31 21.06 21.06 34,589
Apr 19, 2024 20.05 21.40 20.05 20.31 20.31 39,418
Apr 18, 2024 20.51 21.48 20.51 20.58 20.58 18,501
Apr 16, 2024 20.87 21.44 20.60 20.76 20.76 13,417
Apr 15, 2024 21.08 22.40 20.03 20.87 20.87 84,075
Apr 12, 2024 22.49 22.50 20.80 21.08 21.08 21,236
Apr 10, 2024 20.80 22.50 20.50 21.99 21.99 33,030
Apr 9, 2024 21.07 21.89 20.45 20.91 20.91 21,501
Apr 8, 2024 21.80 22.18 21.00 21.13 21.13 15,672
Apr 5, 2024 21.14 21.99 21.14 21.64 21.64 17,922
Apr 4, 2024 21.49 22.79 21.01 21.27 21.27 50,464
Apr 3, 2024 20.40 21.50 20.05 21.06 21.06 55,037
Apr 2, 2024 20.10 20.40 19.32 20.25 20.25 20,390
Apr 1, 2024 19.12 20.45 19.05 19.83 19.83 56,865
Mar 28, 2024 19.80 20.70 19.10 19.44 19.44 50,318
Mar 27, 2024 18.91 20.07 18.91 19.39 19.39 15,619
Mar 26, 2024 19.35 20.10 19.06 19.19 19.19 35,181
Mar 22, 2024 20.22 20.39 19.35 19.65 19.65 12,066
Mar 21, 2024 19.40 20.30 19.40 19.64 19.64 15,271
Mar 20, 2024 20.96 20.96 19.07 19.29 19.29 27,084
Mar 19, 2024 20.50 21.00 20.00 20.12 20.12 10,658
Mar 18, 2024 19.75 21.00 18.90 20.88 20.88 23,460
Mar 14, 2024 19.01 19.86 18.19 19.47 19.47 56,604
Mar 13, 2024 22.13 22.28 19.00 19.25 19.25 55,752
Mar 12, 2024 21.82 22.38 21.12 21.70 21.70 56,027
Mar 11, 2024 22.38 22.76 21.50 22.24 22.24 41,179
Mar 7, 2024 22.25 22.85 21.65 22.38 22.38 20,638
Mar 6, 2024 22.02 22.60 21.20 22.20 22.20 47,590
Mar 5, 2024 22.92 22.92 22.14 22.34 22.34 47,289
Mar 4, 2024 22.90 23.60 22.90 23.09 23.09 8,957
Mar 1, 2024 23.90 23.90 22.85 23.13 23.13 11,698
Feb 29, 2024 23.75 24.30 22.00 22.80 22.80 47,098
Feb 28, 2024 24.48 24.48 23.00 23.54 23.54 57,944
Feb 27, 2024 24.99 25.00 24.00 24.06 24.06 46,227
Feb 26, 2024 24.68 25.68 24.31 24.64 24.64 54,631
Feb 23, 2024 24.42 25.00 24.11 24.56 24.56 29,777
Feb 22, 2024 25.44 25.44 24.36 24.42 24.42 27,379
Feb 21, 2024 25.60 25.70 24.66 25.04 25.04 37,538
Feb 20, 2024 24.49 25.75 24.10 25.10 25.10 60,081
Feb 19, 2024 24.25 24.45 23.65 24.28 24.28 43,415
Feb 16, 2024 24.18 24.70 23.43 24.03 24.03 34,302
Feb 15, 2024 23.34 24.48 23.34 24.03 24.03 27,515
Feb 14, 2024 23.10 23.99 23.10 23.82 23.82 26,206
Feb 13, 2024 23.75 24.47 23.00 23.76 23.76 29,982
Feb 12, 2024 24.98 24.98 23.62 23.73 23.73 30,026
Feb 9, 2024 25.04 25.04 24.40 24.64 24.64 46,807
Feb 8, 2024 24.21 25.20 24.21 24.77 24.77 34,301
Feb 7, 2024 25.30 26.00 24.10 24.67 24.67 95,702
Feb 6, 2024 25.07 26.00 24.62 25.36 25.36 42,283
Feb 5, 2024 24.60 26.50 24.60 25.07 25.07 90,906
Feb 2, 2024 26.50 26.82 25.00 25.09 25.09 81,004
Feb 1, 2024 27.05 27.05 25.60 26.04 26.04 116,336
Jan 31, 2024 24.82 27.80 24.16 26.78 26.78 392,444
Jan 30, 2024 24.09 24.97 24.09 24.56 24.56 57,706
Jan 29, 2024 24.50 25.32 23.62 24.11 24.11 113,157
Jan 25, 2024 25.37 26.26 24.50 25.51 25.51 182,242
Jan 24, 2024 23.98 24.98 23.70 24.09 24.09 46,009
Jan 23, 2024 25.50 25.84 23.50 23.70 23.70 63,980
Jan 19, 2024 24.99 25.89 24.70 25.03 25.03 96,724
Jan 18, 2024 24.94 25.31 23.10 24.60 24.60 135,075
Jan 17, 2024 23.00 25.90 22.25 24.25 24.25 165,970
Jan 16, 2024 23.40 23.40 22.40 22.72 22.72 68,655
Jan 15, 2024 24.25 24.25 23.02 23.21 23.21 52,591
Jan 12, 2024 23.30 24.30 23.30 23.63 23.63 83,704
Jan 11, 2024 24.00 25.30 23.50 23.63 23.63 102,292
Jan 10, 2024 24.50 25.50 23.60 24.54 24.54 70,723
Jan 9, 2024 25.38 25.95 24.55 24.69 24.69 82,487
Jan 8, 2024 25.39 26.50 24.50 24.72 24.72 126,563
Jan 5, 2024 25.00 26.77 24.20 25.87 25.87 251,883
Jan 4, 2024 25.70 26.00 24.31 25.11 25.11 150,977
Jan 3, 2024 24.00 26.51 22.52 25.17 25.17 517,319
Jan 2, 2024 20.50 24.00 19.50 23.41 23.41 416,920
Jan 1, 2024 20.65 20.90 19.60 20.46 20.46 25,015
Dec 29, 2023 20.20 20.83 19.62 20.23 20.23 18,853
Dec 28, 2023 20.49 20.49 19.80 20.01 20.01 40,632
Dec 27, 2023 21.00 21.00 20.12 20.24 20.24 33,778
Dec 26, 2023 20.51 21.49 20.51 20.77 20.77 13,562
Dec 22, 2023 19.81 21.10 19.81 20.91 20.91 67,058
Dec 21, 2023 19.61 20.47 19.00 19.79 19.79 40,669
Dec 20, 2023 20.90 21.26 17.66 19.61 19.61 93,615
Dec 19, 2023 20.63 20.94 20.32 20.67 20.67 21,466
Dec 18, 2023 20.10 20.97 20.10 20.63 20.63 52,587
Dec 15, 2023 21.02 21.45 18.15 20.42 20.42 43,822
Dec 14, 2023 21.85 21.85 20.85 21.02 21.02 39,585
Dec 13, 2023 21.60 21.60 20.83 21.27 21.27 30,783
Dec 12, 2023 21.45 21.60 21.00 21.29 21.29 44,165
Dec 11, 2023 20.80 21.85 20.80 21.31 21.31 51,926
Dec 8, 2023 20.98 21.50 20.51 20.77 20.77 39,698
Dec 7, 2023 20.72 21.43 19.15 20.90 20.90 61,047
Dec 6, 2023 19.51 20.85 19.51 20.41 20.41 22,814
Dec 5, 2023 20.84 20.84 20.22 20.30 20.30 27,974
Dec 4, 2023 20.02 21.20 20.00 20.37 20.37 40,779
Dec 1, 2023 20.84 22.00 20.15 20.20 20.20 41,067
Nov 30, 2023 20.90 20.90 20.01 20.24 20.24 41,904
Nov 29, 2023 21.69 21.69 20.12 20.90 20.90 33,481
Nov 28, 2023 21.73 21.73 21.11 21.31 21.31 86,635
Nov 24, 2023 20.12 22.75 17.16 21.05 21.05 381,410
Nov 23, 2023 19.50 20.98 19.50 20.12 20.12 98,459
Nov 22, 2023 19.26 20.05 19.26 19.55 19.55 17,370
Nov 21, 2023 19.98 19.98 19.50 19.53 19.53 18,305
Nov 20, 2023 19.75 20.46 19.48 19.52 19.52 52,427
Nov 17, 2023 19.25 20.10 19.25 19.77 19.77 43,501
Nov 16, 2023 20.48 20.48 19.45 19.61 19.61 23,784
Nov 15, 2023 19.50 20.15 19.42 19.59 19.59 16,542
Nov 13, 2023 20.34 20.34 19.52 19.64 19.64 10,692
Nov 10, 2023 19.50 19.92 19.12 19.47 19.47 13,865
Nov 9, 2023 19.60 20.55 19.60 19.61 19.61 19,996
Nov 8, 2023 19.50 20.29 19.50 19.62 19.62 9,644
Nov 7, 2023 19.88 20.18 19.50 19.66 19.66 15,824
Nov 6, 2023 20.43 20.50 19.85 19.88 19.88 10,359
Nov 3, 2023 20.39 20.60 19.60 20.03 20.03 33,028
Nov 2, 2023 19.53 21.00 19.53 20.39 20.39 99,651
Nov 1, 2023 19.35 20.05 19.35 19.71 19.71 15,365
Oct 31, 2023 20.44 20.44 19.17 19.57 19.57 9,524
Oct 30, 2023 19.10 19.58 19.10 19.50 19.50 15,166
Oct 27, 2023 19.10 19.84 18.91 19.65 19.65 9,021
Oct 26, 2023 19.00 19.75 18.70 19.10 19.10 26,876
Oct 25, 2023 19.85 20.80 18.80 19.19 19.19 31,182
Oct 23, 2023 21.89 21.89 19.30 19.84 19.84 34,717
Oct 20, 2023 20.99 21.99 20.60 21.01 21.01 236,909
Oct 19, 2023 18.81 21.50 18.70 20.34 20.34 174,024
Oct 18, 2023 19.29 19.29 18.70 18.73 18.73 15,934
Oct 17, 2023 19.35 19.65 18.90 19.01 19.01 44,775
Oct 16, 2023 19.01 19.35 18.85 19.05 19.05 6,023
Oct 13, 2023 19.50 19.50 18.90 19.01 19.01 13,305
Oct 12, 2023 19.10 19.60 18.90 19.18 19.18 9,886
Oct 11, 2023 18.80 19.35 18.80 18.98 18.98 8,808
Oct 10, 2023 19.00 19.38 18.61 18.80 18.80 18,023
Oct 9, 2023 18.80 19.20 18.52 18.80 18.80 23,338
Oct 6, 2023 19.67 19.67 19.05 19.30 19.30 31,212
Oct 5, 2023 19.53 19.99 19.10 19.28 19.28 22,033
Oct 4, 2023 18.93 21.99 18.45 19.15 19.15 100,327
Oct 3, 2023 18.98 18.98 18.26 18.93 18.93 11,822
Sep 29, 2023 18.52 18.89 18.15 18.61 18.61 13,614
Sep 28, 2023 18.47 18.87 17.80 18.49 18.49 23,642
Sep 27, 2023 18.50 19.15 18.50 18.60 18.60 21,988
Sep 26, 2023 18.53 19.14 18.53 18.75 18.75 22,409
Sep 25, 2023 19.34 19.34 18.71 18.74 18.74 14,569
Sep 22, 2023 18.83 18.99 18.53 18.71 18.71 23,524
Sep 21, 2023 19.10 19.10 18.50 18.83 18.83 14,160
Sep 20, 2023 19.58 19.58 18.85 18.88 18.88 24,410
Sep 18, 2023 18.99 19.45 18.85 18.95 18.95 35,220
Sep 15, 2023 19.43 19.43 18.90 19.03 19.03 15,777
Sep 14, 2023 18.90 19.28 18.71 19.05 19.05 18,310
Sep 13, 2023 19.25 19.25 18.65 18.92 18.92 18,474
Sep 12, 2023 19.12 19.77 18.75 18.91 18.91 37,450
Sep 11, 2023 20.00 20.00 19.02 19.12 19.12 66,398
Sep 8, 2023 20.50 20.95 19.10 19.31 19.31 113,697
Sep 7, 2023 19.50 20.48 19.13 20.14 20.14 182,503
Sep 6, 2023 19.49 19.60 19.00 19.13 19.13 28,275
Sep 5, 2023 18.90 19.50 18.80 19.21 19.21 42,128
Sep 4, 2023 19.00 19.65 18.70 19.03 19.03 61,340
Sep 1, 2023 19.65 19.65 18.76 19.13 19.13 32,392
Aug 31, 2023 18.71 19.38 18.70 19.05 19.05 19,750
Aug 30, 2023 18.62 18.93 18.62 18.84 18.84 19,590
Aug 29, 2023 18.77 18.99 18.65 18.89 18.89 13,161
Aug 28, 2023 18.61 18.99 18.61 18.77 18.77 24,830
Aug 25, 2023 18.63 19.25 18.51 18.63 18.63 31,045
Aug 24, 2023 18.66 19.60 18.66 18.86 18.86 18,895
Aug 23, 2023 18.52 19.70 18.52 19.06 19.06 45,088
Aug 22, 2023 18.22 19.23 18.22 18.85 18.85 18,201
Aug 21, 2023 18.97 19.25 18.57 18.77 18.77 16,401
Aug 18, 2023 18.15 18.99 18.15 18.70 18.70 8,768
Aug 17, 2023 19.02 19.50 18.70 18.90 18.90 8,174
Aug 16, 2023 18.94 19.19 18.61 19.02 19.02 18,148
Aug 14, 2023 18.71 18.99 18.54 18.94 18.94 16,696
Aug 11, 2023 18.46 18.99 18.46 18.68 18.68 12,771
Aug 10, 2023 18.85 19.39 18.55 19.06 19.06 21,523
Aug 9, 2023 18.66 18.89 18.53 18.71 18.71 9,014
Aug 8, 2023 18.80 18.98 18.50 18.66 18.66 49,477
Aug 7, 2023 18.95 18.95 18.56 18.81 18.81 47,268
Aug 4, 2023 18.96 19.75 18.75 19.10 19.10 30,846
Aug 3, 2023 19.96 19.96 18.62 18.96 18.96 15,057
Aug 2, 2023 19.82 20.10 19.12 19.25 19.25 15,414
Aug 1, 2023 19.63 20.18 19.63 19.82 19.82 24,213
Jul 31, 2023 19.67 20.20 19.55 19.63 19.63 39,829
Jul 28, 2023 20.94 20.94 19.51 19.69 19.69 62,414
Jul 27, 2023 18.40 20.90 18.35 19.98 19.98 170,465
Jul 26, 2023 18.32 18.90 18.32 18.48 18.48 23,392
Jul 25, 2023 18.60 18.70 18.40 18.45 18.45 15,162
Jul 24, 2023 18.50 18.95 18.36 18.46 18.46 27,664
Jul 21, 2023 18.84 18.95 18.51 18.71 18.71 18,164
Jul 20, 2023 18.80 18.97 18.51 18.85 18.85 28,216
Jul 19, 2023 18.95 18.95 18.30 18.79 18.79 24,462
Jul 18, 2023 18.67 18.95 18.66 18.74 18.74 23,050
Jul 17, 2023 18.51 19.09 18.51 18.73 18.73 26,356
Jul 14, 2023 18.75 19.00 18.55 18.66 18.66 24,336
Jul 13, 2023 18.50 19.05 18.45 18.77 18.77 24,364
Jul 12, 2023 18.84 19.00 18.46 18.80 18.80 21,330
Jul 11, 2023 18.34 18.67 18.26 18.65 18.65 29,385
Jul 10, 2023 18.40 18.79 18.30 18.36 18.36 9,952
Jul 7, 2023 18.88 18.89 18.25 18.52 18.52 21,903
Jul 6, 2023 18.51 18.99 18.50 18.70 18.70 21,110
Jul 5, 2023 18.86 19.09 18.75 18.75 18.75 16,698
Jul 4, 2023 18.65 19.18 18.65 18.86 18.86 7,445
Jul 3, 2023 18.65 19.15 18.65 19.04 19.04 39,592
Jun 30, 2023 18.47 18.84 18.24 18.61 18.61 23,196
Jun 28, 2023 18.85 18.85 18.35 18.47 18.47 40,557
Jun 27, 2023 18.85 18.85 18.21 18.50 18.50 11,774
Jun 26, 2023 18.60 18.80 16.75 18.37 18.37 16,642
Jun 23, 2023 18.80 19.05 18.54 18.70 18.70 10,167
Jun 22, 2023 18.52 18.80 18.52 18.76 18.76 16,070
Jun 21, 2023 18.43 18.95 18.43 18.74 18.74 10,474
Jun 20, 2023 18.98 18.98 18.50 18.75 18.75 23,847
Jun 19, 2023 18.52 18.88 18.35 18.79 18.79 12,379
Jun 16, 2023 18.57 18.93 18.36 18.68 18.68 9,913
Jun 15, 2023 18.94 19.04 18.50 18.61 18.61 20,640
Jun 14, 2023 18.61 19.15 18.61 18.94 18.94 17,374
Jun 13, 2023 18.52 19.19 18.52 18.77 18.77 15,682
Jun 12, 2023 18.51 19.00 18.22 18.86 18.86 36,065
Jun 9, 2023 18.99 19.00 18.38 18.72 18.72 24,730
Jun 8, 2023 18.41 19.00 18.22 18.78 18.78 18,319
Jun 7, 2023 18.26 18.83 18.00 18.40 18.40 35,418
Jun 6, 2023 18.30 18.79 18.05 18.34 18.34 18,601
Jun 5, 2023 17.85 18.38 17.85 18.34 18.34 20,275
Jun 2, 2023 18.21 18.50 18.00 18.11 18.11 36,302
Jun 1, 2023 18.00 18.44 17.95 18.18 18.18 39,966
May 31, 2023 18.06 18.48 17.67 18.00 18.00 35,170
May 30, 2023 17.82 18.50 17.82 18.40 18.40 27,745
May 29, 2023 18.50 18.75 17.82 18.16 18.16 18,671
May 26, 2023 18.23 18.88 18.00 18.42 18.42 18,630
May 25, 2023 18.31 18.75 18.16 18.37 18.37 7,619
May 24, 2023 18.22 18.97 18.06 18.41 18.41 21,084
May 23, 2023 18.52 18.75 17.84 18.56 18.56 25,798
May 22, 2023 18.83 19.00 18.45 18.54 18.54 14,107
May 19, 2023 18.85 18.85 18.32 18.67 18.67 17,791
May 18, 2023 18.46 18.95 18.00 18.40 18.40 22,428
May 17, 2023 18.56 19.10 18.56 18.68 18.68 5,351
May 16, 2023 18.51 19.19 18.30 18.93 18.93 17,547
May 15, 2023 18.45 18.99 18.27 18.91 18.91 8,934
May 12, 2023 18.98 19.00 18.50 18.79 18.79 14,960
May 11, 2023 18.97 19.00 18.30 18.76 18.76 18,893
May 10, 2023 18.32 18.99 17.70 18.80 18.80 34,317
May 9, 2023 18.98 18.98 18.50 18.54 18.54 21,927
May 8, 2023 19.00 19.00 18.35 18.71 18.71 20,044
May 5, 2023 18.64 19.30 18.64 18.98 18.98 18,114
May 4, 2023 18.52 19.09 18.52 18.99 18.99 9,380
May 3, 2023 18.62 19.39 18.62 18.87 18.87 18,044
May 2, 2023 18.93 19.50 18.50 19.12 19.12 54,018
Apr 28, 2023 18.25 19.09 18.25 18.93 18.93 18,903
Apr 27, 2023 18.85 18.85 18.13 18.49 18.49 9,316
Apr 26, 2023 18.70 19.20 18.50 18.60 18.60 6,471
Apr 25, 2023 17.65 19.25 17.65 18.64 18.64 36,131