Sarthak Global share price history

BSE: 530993Commercial Services & SuppliesSmall Cap

Sarthak Global Ltd. · Face value ₹10 · Listed Aug 1995

₹41.47₹1.97 (4.99%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹39.50.

27 Oct: open ₹41.47, high ₹41.47, low ₹41.47

52-week range of traded prices to 27 Oct 2026

₹26.48Low, 10 Feb 2026₹73.94High, 27 Oct 2025

Under BSE's graded surveillance, stage I, on the list for 26 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹12 Cr4,575th largest listed
P/E: Lossover the last 12 months
P/B: 7.31
Dividend yield: Nonein the last 12 months
ROE: −28.4%
ROCE: −5.9%
Debt to equity: 5.84
Volume, BSE: 1

Sarthak Global share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Sarthak Global's share price is on record from 15 Oct 2009, when it closed at ₹17.40, to 27 Oct 2026. Its highest close was ₹75.08 on 23 Oct 2025 and its lowest ₹4.70 on 8 Jul 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	41.47	−0.6%	52.94	27.73	39.63	54.99	26.48	1,37,377
2025	41.71	+127.7%	75.08	19.23	19.23	76.57	19.23	1,32,597
2024	18.32	+54.9%	18.32	12.42	12.42	18.32	12.42	2,174
2023	11.83	+27.3%	11.83	9.29	9.29	11.83	9.29	1,200
2022	9.29	+78.7%	9.29	5.46	5.46	9.29	5.46	13,547
2021	5.20	+9.5%	5.22	4.96	4.98	5.22	4.96	1,520
2020	4.75	−8.7%	4.94	4.70	4.94	4.94	4.70	210
2019	5.20	−3.7%	5.40	5.20	5.40	5.40	5.20	1,580
2018	5.40	−71.6%	18.05	5.40	18.05	18.05	5.40	18,206
2017	19.00	−13.0%	21.00	19.00	21.00	21.00	19.00	18
2016	21.85	−5.0%	21.85	21.85	24.15	24.15	21.85	15
2015	23.00	−0.9%	23.20	23.00	23.20	23.20	23.00	15
2013	23.20	−0.2%	23.20	22.10	22.10	23.20	22.10	1,000
2012	23.25	−23.6%	28.95	23.25	28.95	28.95	23.25	10,100
2011	30.45	−27.5%	48.60	30.45	44.10	51.00	30.45	10,800
2010	42.00	−8.2%	45.90	41.55	45.80	45.90	41.55	5,500
2009	45.75	–	45.75	17.40	17.40	45.75	17.40	20,900

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2025 is from its first session, 10 Feb 2025. 2023 is from its first session, 23 Jan 2023. 2021 is from its first session, 23 Jun 2021. 2020 is from its first session, 1 Jul 2020. 2019 is from its first session, 20 Feb 2019. 2017 is from its first session, 9 May 2017. 2016 is from its first session, 29 Mar 2016. 2015 is from its first session, 25 Mar 2015. 2012 is from its first session, 21 Mar 2012. 2011 is from its first session, 29 Apr 2011. 2009 is from its first session, 15 Oct 2009. The change in 2015 is on the close at the end of 2013, the last year before it with a trade. The close is the year's last trade for 2024 (16 Dec 2024), 2023 (16 Oct 2023), 2022 (5 Dec 2022), 2021 (25 Nov 2021), 2020 (1 Sep 2020), 2019 (4 Nov 2019), 2018 (17 Sep 2018), 2017 (2 Jun 2017), 2016 (29 Mar 2016), 2015 (20 Oct 2015), 2013 (15 Feb 2013), 2012 (26 Oct 2012) and 2011 (12 Dec 2011).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	41.47	−2.4%	44.59	44.59	34.12	3,572
Sep 2026	42.47	+23.8%	32.59	46.18	30.88	14,418
Aug 2026	34.30	−15.5%	39.77	42.50	34.30	5,510
Jul 2026	40.58	+20.0%	33.14	41.49	31.32	12,104
Jun 2026	33.81	−17.5%	41.82	41.82	32.95	26,562
May 2026	41.00	+22.9%	33.48	41.99	31.75	19,192
Apr 2026	33.36	−29.2%	44.75	54.99	31.61	11,399
Mar 2026	47.10	+20.7%	39.81	47.44	35.23	7,785
Feb 2026	39.03	+18.3%	33.02	43.10	26.48	20,908
Jan 2026	33.00	−20.9%	39.63	39.63	27.71	15,927
Dec 2025	41.71	−8.9%	43.50	45.99	30.45	38,410
Nov 2025	45.78	−31.5%	65.53	65.53	45.78	10,883
Oct 2025	66.86	+76.1%	39.86	76.57	39.86	82,446
Sep 2025	37.97	+70.7%	23.35	37.97	23.35	500
Aug 2025	22.24	0.0%	22.24	22.24	22.24	20
Jul 2025	22.24	+5.0%	22.24	22.24	22.24	10
Jun 2025	21.19	0.0%	21.19	21.19	21.19	100
May 2025	21.19	+5.0%	21.19	21.19	21.19	102
Apr 2025	20.19	0.0%	20.19	20.19	20.19	6
Mar 2025	20.19	+5.0%	20.19	20.19	20.19	110
Feb 2025	19.23	+5.0%	19.23	19.23	19.23	10
Dec 2024	18.32	+5.0%	17.45	18.32	17.45	110
Nov 2024	17.45	+5.0%	16.62	17.45	16.62	249
Sep 2024	16.62	+5.0%	16.62	16.62	16.62	10
Aug 2024	15.83	+5.0%	15.83	15.83	15.83	210
Jul 2024	15.08	0.0%	15.08	15.08	15.08	1,240
Jun 2024	15.08	+4.9%	15.08	15.08	15.08	10
May 2024	14.37	+5.0%	14.37	14.37	14.37	100
Mar 2024	13.69	+10.2%	13.04	13.69	13.04	45
Jan 2024	12.42	+5.0%	12.42	12.42	12.42	200
Oct 2023	11.83	+5.0%	11.83	11.83	11.83	100
Sep 2023	11.27	0.0%	11.27	11.27	11.27	100
Aug 2023	11.27	+4.9%	11.27	11.27	11.27	100
Jul 2023	10.74	0.0%	10.74	10.74	10.74	100
Jun 2023	10.74	+5.0%	10.74	10.74	10.74	100
May 2023	10.23	0.0%	10.23	10.23	10.23	200
Apr 2023	10.23	+4.9%	10.23	10.23	10.23	100
Feb 2023	9.75	+5.0%	9.29	9.75	9.29	300
Jan 2023	9.29	0.0%	9.29	9.29	9.29	100
Dec 2022	9.29	+10.2%	8.85	9.29	8.85	10
Nov 2022	8.43	+40.3%	6.31	8.43	6.31	35
Jun 2022	6.01	+10.1%	5.73	6.01	5.73	13,500
Jan 2022	5.46	+5.0%	5.46	5.46	5.46	2
Nov 2021	5.20	+4.8%	5.20	5.20	5.20	1,100
Sep 2021	4.96	−5.0%	5.00	5.00	4.96	400
Jul 2021	5.22	+4.8%	5.22	5.22	5.22	10
Jun 2021	4.98	+4.8%	4.98	4.98	4.98	10
Sep 2020	4.75	0.0%	4.75	4.75	4.75	1
Aug 2020	4.75	+1.1%	4.75	4.75	4.75	1
Jul 2020	4.70	−9.6%	4.94	4.94	4.70	208
Nov 2019	5.20	0.0%	5.20	5.20	5.20	122
Aug 2019	5.20	−3.7%	5.20	5.20	5.20	1
Jul 2019	5.40	0.0%	5.40	5.40	5.40	1,400
Feb 2019	5.40	0.0%	5.40	5.40	5.40	57
Sep 2018	5.40	−8.6%	6.20	6.20	5.40	50
Aug 2018	5.91	−16.2%	6.70	7.36	5.91	799
Jul 2018	7.05	−34.5%	11.28	11.28	7.05	2,876
Jun 2018	10.76	+46.4%	7.71	10.76	7.70	9,946
May 2018	7.35	+5.0%	7.00	7.35	7.00	3,015
Apr 2018	7.00	−9.9%	7.40	7.40	6.68	350
Mar 2018	7.77	−4.9%	7.77	7.77	7.77	25
Feb 2018	8.17	−30.8%	11.21	11.21	8.17	720
Jan 2018	11.80	−37.9%	18.05	18.05	11.80	425
Jun 2017	19.00	−5.0%	19.00	19.00	19.00	11
May 2017	20.00	−8.5%	21.00	21.00	20.00	7
Mar 2016	21.85	−5.0%	24.15	24.15	21.85	15
Oct 2015	23.00	−0.9%	23.00	23.00	23.00	5
Mar 2015	23.20	0.0%	23.20	23.20	23.20	10
Feb 2013	23.20	+5.0%	23.20	23.20	23.20	500
Jan 2013	22.10	−4.9%	22.10	22.10	22.10	500
Oct 2012	23.25	−13.9%	27.00	27.00	23.25	1,500
May 2012	27.00	−1.6%	26.10	27.00	26.10	2,600
Apr 2012	27.45	−0.2%	28.85	28.85	27.45	900
Mar 2012	27.50	−9.7%	28.95	28.95	27.50	5,100
Dec 2011	30.45	−4.8%	30.45	30.45	30.45	300
Nov 2011	32.00	0.0%	31.00	32.55	31.00	6,100
Aug 2011	32.00	−4.9%	32.00	32.00	32.00	2,000
Jul 2011	33.65	−9.7%	35.40	35.40	33.65	200
Jun 2011	37.25	−10.8%	39.70	39.70	35.50	1,400
May 2011	41.75	−5.3%	46.30	51.00	41.75	700
Apr 2011	44.10	+5.0%	44.10	44.10	44.10	100
Dec 2010	42.00	+0.6%	42.00	42.00	42.00	1,000
Nov 2010	41.75	−8.5%	43.40	43.40	41.75	2,000
Oct 2010	45.65	+9.9%	43.50	45.65	43.50	1,100
Apr 2010	41.55	−9.5%	43.65	43.65	41.55	700
Feb 2010	45.90	+4.9%	45.90	45.90	45.90	100
Jan 2010	43.75	−4.4%	45.80	45.80	43.75	600
Dec 2009	45.75	+24.0%	33.35	45.75	33.35	3,200
Nov 2009	36.90	+37.7%	27.00	36.90	26.00	11,100
Oct 2009	26.80	–	17.40	26.80	17.40	6,600

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	41.47	41.47	41.47	41.47	41.47	1
26 Oct 2026	37.80	39.69	37.80	39.50	–	10
23 Oct 2026	34.20	37.80	34.20	37.80	34.87	761
22 Oct 2026	36.00	36.00	36.00	36.00	36.00	1
21 Oct 2026	39.58	39.58	35.82	36.41	37.33	504
19 Oct 2026	35.40	37.70	34.12	37.70	35.35	762
16 Oct 2026	37.00	37.00	35.91	35.91	–	52
15 Oct 2026	37.80	37.80	37.80	37.80	37.80	1
14 Oct 2026	38.00	38.00	38.00	38.00	38.00	51
13 Oct 2026	38.00	38.00	38.00	38.00	38.00	1
9 Oct 2026	38.00	38.00	38.00	38.00	38.00	1
8 Oct 2026	39.00	39.00	39.00	39.00	39.00	10
6 Oct 2026	43.05	43.05	41.00	41.00	41.40	1,241
5 Oct 2026	43.00	43.00	41.00	41.00	–	25
1 Oct 2026	44.59	44.59	40.35	41.00	43.10	151
30 Sep 2026	46.18	46.18	41.80	42.47	44.54	1,532
29 Sep 2026	43.99	43.99	40.00	43.99	–	16
28 Sep 2026	41.99	41.99	39.90	41.90	–	14
25 Sep 2026	44.91	44.91	40.65	41.99	40.69	245
24 Sep 2026	43.26	43.26	39.15	42.78	42.15	749
23 Sep 2026	41.00	41.20	37.28	41.20	39.19	325
22 Sep 2026	37.40	39.27	35.55	39.24	39.00	1,065

Prices in ₹ per share as traded, not adjusted.