Sarthak Metals share price history

NSE: SMLTBSE: 540393Industrial ProductsSmall Cap

Sarthak Metals Limited · Face value ₹10 · Listed Mar 2017 on BSE, Nov 2021 on NSE

₹70.89₹2.93 (3.97%)BSE ₹70.84

Share price at the NSE close on 28 Oct 2026. Previous close ₹73.82.

28 Oct: open ₹73.50, high ₹73.82, low ₹70.06

52-week range of traded prices to 28 Oct 2026

₹56.61Low, 30 Mar 2026₹121.00High, 4 Nov 2025

Market cap: ₹97 Cr2,923rd largest listed
P/E: 19.89
P/B: 0.78
Dividend yield: Nonein the last 12 months
ROE: 4.0%
ROCE: 3.8%
Debt to equity: 0.05
Volume, NSE: 23,09378.9% delivered

Sarthak Metals share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Sarthak Metals' share price is on record from 27 Mar 2017, when it closed at ₹30.75, to 28 Oct 2026. Its highest close was ₹435.65 on 7 Feb 2024 and its lowest ₹10.40 on 10 Oct 2019. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	70.89	−17.8%	90.12	57.41	88.03	94.94	56.61	40,16,686
2025	86.29	−45.1%	174.03	86.24	159.84	182.80	83.39	79,19,253
2024	157.10	−38.5%	435.65	146.59	250.00	448.00	145.00	1,32,38,804
2023	255.25	+86.6%	281.55	135.20	136.80	281.60	134.00	1,33,89,464
2022	136.80	+17.0%	163.15	83.60	125.00	169.00	81.50	98,11,013
2021BSE close	116.95	+364.1%	134.70	26.00	26.00	144.00	25.50	41,74,953
2020BSE close	25.20	+50.0%	27.90	12.00	16.80	30.60	10.50	11,32,000
2019BSE close	16.80	−43.1%	32.50	10.40	30.00	35.00	9.20	4,86,000
2018BSE close	29.50	−57.3%	71.70	29.50	70.05	72.00	29.50	9,94,000
2017BSE close	69.05	–	75.45	30.75	29.45	76.05	27.70	39,20,000

₹ 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. 2017 is from its first session, 27 Mar 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	70.89	+14.7%	67.00	88.79	66.00	10,60,647
Sep 2026	61.82	−4.3%	65.00	70.00	57.80	1,46,771
Aug 2026	64.60	−3.7%	68.00	72.89	64.00	1,65,785
Jul 2026	67.11	−1.7%	68.35	73.00	65.70	1,06,505
Jun 2026	68.24	−7.3%	73.10	76.25	67.43	1,76,580
May 2026	73.58	−2.2%	74.10	83.97	68.45	4,84,377
Apr 2026	75.20	+31.0%	58.11	77.50	58.11	3,52,724
Mar 2026	57.41	−18.0%	62.20	77.90	56.61	4,65,894
Feb 2026	69.97	+1.4%	70.45	94.94	67.21	7,04,426
Jan 2026	69.00	−20.0%	88.03	88.79	66.00	3,52,977
Dec 2025	86.29	−12.7%	97.60	101.00	83.39	4,07,807
Nov 2025	98.88	−7.2%	106.87	121.00	96.25	12,42,926
Oct 2025	106.59	+2.5%	104.00	119.19	96.05	8,72,667
Sep 2025	103.99	−0.2%	105.95	122.85	102.17	2,71,156
Aug 2025	104.21	−9.3%	114.55	124.59	98.85	5,27,220
Jul 2025	114.90	−6.0%	122.63	133.99	113.62	3,28,227
Jun 2025	122.18	+4.5%	117.00	140.00	116.53	7,37,048
May 2025	116.90	−6.4%	122.20	127.00	114.05	2,53,154
Apr 2025	124.92	+5.0%	129.00	134.30	102.50	18,31,282
Mar 2025	118.92	−12.4%	140.45	146.25	97.50	5,78,904
Feb 2025	135.75	−17.0%	163.38	168.89	130.60	2,07,637
Jan 2025	163.47	+4.1%	159.84	182.80	145.62	6,61,225
Dec 2024	157.10	0.0%	157.11	181.00	153.61	7,15,360
Nov 2024	157.13	−13.3%	182.80	192.00	145.00	7,41,235
Oct 2024	181.22	−6.6%	196.99	210.50	167.32	17,21,290
Sep 2024	193.96	+8.2%	177.65	201.22	164.00	15,43,853
Aug 2024	179.27	−5.0%	188.68	198.00	165.61	6,17,047
Jul 2024	188.68	−3.4%	200.00	206.60	181.65	7,50,155
Jun 2024	195.34	−10.3%	226.00	226.00	192.99	8,15,878
May 2024	217.75	−11.0%	249.85	269.80	206.55	5,45,370
Apr 2024	244.80	+9.8%	222.95	250.00	208.00	4,07,446
Mar 2024	222.95	−9.6%	249.45	267.00	204.00	4,53,809
Feb 2024	246.70	−23.6%	328.00	448.00	240.00	21,89,022
Jan 2024	322.70	+26.4%	250.00	328.00	245.30	27,38,339
Dec 2023	255.25	+12.5%	228.10	270.00	223.80	9,65,172
Nov 2023	226.90	−5.8%	235.30	243.90	202.00	6,43,933
Oct 2023	240.95	+0.8%	259.00	259.00	211.10	4,79,204
Sep 2023	239.05	−9.6%	264.55	274.00	216.55	3,24,230
Aug 2023	264.55	+8.2%	239.65	276.00	226.05	3,02,892
Jul 2023	244.50	+5.2%	227.00	281.60	209.75	3,31,106
Jun 2023	232.35	+40.3%	165.60	246.00	164.10	31,07,109
May 2023	165.60	−5.3%	175.00	193.40	155.00	11,98,291
Apr 2023	174.85	+6.6%	166.45	186.00	162.05	6,17,354
Mar 2023	164.00	−5.4%	174.00	187.50	159.55	10,14,098
Feb 2023	173.35	+4.3%	167.00	183.70	151.00	16,71,420
Jan 2023	166.15	+21.5%	136.80	179.00	134.00	27,34,655
Dec 2022	136.80	−1.9%	140.40	152.75	123.25	10,28,045
Nov 2022	139.50	+21.3%	113.00	145.00	112.35	13,42,097
Oct 2022	115.05	−11.4%	133.90	137.80	112.90	6,18,894
Sep 2022	129.90	−5.8%	139.85	169.00	116.55	30,62,092
Aug 2022	137.85	+32.8%	105.35	145.95	103.85	14,45,834
Jul 2022	103.80	+15.4%	87.35	118.00	87.35	5,04,602
Jun 2022	89.95	−12.0%	102.00	102.00	81.50	1,57,875
May 2022	102.25	−4.0%	107.80	109.85	84.90	3,49,254
Apr 2022	106.55	+13.8%	95.60	120.75	95.60	3,91,513
Mar 2022	93.65	−6.6%	98.95	113.80	92.10	2,50,593
Feb 2022	100.30	−9.4%	113.80	127.40	90.00	3,79,890
Jan 2022	110.70	−5.3%	125.00	125.00	104.15	2,80,324
Dec 2021	116.95	+12.7%	105.00	144.00	90.60	15,64,692
Nov 2021BSE close	103.75	+13.9%	106.90	127.00	78.50	8,10,261
Oct 2021BSE close	91.05	+24.7%	73.25	99.00	69.25	5,24,000
Sep 2021BSE close	73.00	+17.7%	62.05	84.90	62.05	2,36,000
Aug 2021BSE close	62.00	+3.3%	57.00	69.90	49.60	1,56,000
Jul 2021BSE close	60.00	+9.0%	55.00	70.10	55.00	2,06,000
Jun 2021BSE close	55.05	+37.6%	47.60	59.00	43.50	1,50,000
May 2021BSE close	40.00	+25.0%	29.00	45.60	29.00	1,00,000
Apr 2021BSE close	32.00	+6.7%	28.00	32.00	28.00	8,000
Mar 2021BSE close	30.00	0.0%	30.00	30.00	28.00	2,54,000
Feb 2021BSE close	30.00	+3.4%	30.40	32.00	29.00	82,000
Jan 2021BSE close	29.00	+15.1%	26.00	30.00	25.50	84,000
Dec 2020BSE close	25.20	+34.4%	19.20	25.20	15.20	2,20,000
Nov 2020BSE close	18.75	−24.2%	25.00	30.60	18.75	64,000
Oct 2020BSE close	24.75	+1.0%	24.75	24.75	24.75	2,000
Sep 2020BSE close	24.50	+35.0%	17.50	24.50	17.50	56,000
Aug 2020BSE close	18.15	+15.2%	16.50	18.15	16.50	4,000
Jul 2020BSE close	15.75	+17.5%	13.40	15.75	13.40	4,22,000
Jun 2020BSE close	13.40	+11.7%	14.40	18.75	12.32	1,06,000
May 2020BSE close	12.00	−20.0%	12.24	17.60	12.00	30,000
Apr 2020BSE close	15.00	+5.6%	11.40	15.00	10.50	20,000
Mar 2020BSE close	14.20	−1.4%	13.50	14.40	13.20	14,000
Feb 2020BSE close	14.40	0.0%	14.60	15.00	13.20	92,000
Jan 2020BSE close	14.40	−14.3%	16.80	16.80	14.40	1,02,000
Dec 2019BSE close	16.80	−6.9%	17.00	18.50	16.80	50,000
Nov 2019BSE close	18.05	+9.4%	16.65	18.20	15.55	1,42,000
Oct 2019BSE close	16.50	+5.8%	14.40	16.50	9.20	50,000
Sep 2019BSE close	15.60	+0.6%	15.75	16.10	15.50	10,000
Aug 2019BSE close	15.50	−3.1%	16.05	16.65	15.50	16,000
Jul 2019BSE close	16.00	−33.1%	23.80	23.90	15.70	42,000
May 2019BSE close	23.90	−8.1%	23.90	23.90	23.90	2,000
Apr 2019BSE close	26.00	−8.8%	26.00	26.10	25.00	18,000
Mar 2019BSE close	28.50	+1.8%	28.00	33.00	26.00	92,000
Feb 2019BSE close	28.00	−6.7%	33.00	33.00	28.00	40,000
Jan 2019BSE close	30.00	+1.7%	30.00	35.00	28.00	24,000
Dec 2018BSE close	29.50	−2.0%	30.10	30.10	29.50	34,000
Nov 2018BSE close	30.10	−5.9%	33.00	33.00	30.00	58,000
Oct 2018BSE close	32.00	−8.6%	35.00	35.00	30.15	52,000
Sep 2018BSE close	35.00	−10.3%	39.00	40.00	35.00	32,000
Aug 2018BSE close	39.00	−7.1%	42.00	42.00	38.00	1,20,000
Jul 2018BSE close	42.00	−5.0%	44.50	46.10	36.75	1,46,000
Jun 2018BSE close	44.20	−16.6%	52.30	52.30	37.65	1,80,000
May 2018BSE close	53.00	−6.8%	58.00	58.00	52.00	76,000
Apr 2018BSE close	56.85	+38.7%	42.40	58.25	42.40	1,26,000
Mar 2018BSE close	41.00	−29.4%	58.05	58.05	41.00	72,000
Feb 2018BSE close	58.10	−1.5%	59.00	61.95	57.55	38,000
Jan 2018BSE close	59.00	−14.6%	70.05	72.00	59.00	60,000
Dec 2017BSE close	69.05	+1.4%	68.50	71.80	67.00	40,000
Nov 2017BSE close	68.10	−2.9%	69.85	72.00	60.00	2,08,000
Oct 2017BSE close	70.15	+34.5%	52.00	72.00	47.65	3,64,000
Sep 2017BSE close	52.15	−30.3%	75.20	75.45	52.15	3,88,000
Aug 2017BSE close	74.80	+52.7%	50.00	76.05	47.40	5,36,000
Jul 2017BSE close	49.00	+45.4%	32.50	50.00	32.50	3,68,000
Jun 2017BSE close	33.70	+8.5%	30.85	33.70	30.85	92,000
May 2017BSE close	31.05	−5.9%	31.90	34.50	30.05	2,72,000
Apr 2017BSE close	33.00	−5.8%	34.00	34.75	32.50	2,36,000
Mar 2017BSE close	35.05	–	29.45	37.50	27.70	14,16,000

₹ 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	Delivery
28 Oct 2026	73.50	73.82	70.06	70.89	70.63	23,093	78.9%
27 Oct 2026	76.40	76.40	72.90	73.82	73.86	9,056	73.8%
26 Oct 2026	76.00	76.74	73.65	75.90	75.57	5,281	53.4%
23 Oct 2026	75.92	77.68	70.86	74.05	73.09	12,742	55.8%
22 Oct 2026	75.00	78.28	74.11	76.13	76.51	13,220	56.7%
21 Oct 2026	80.95	80.95	74.50	75.60	76.29	18,034	58.6%
19 Oct 2026	78.88	78.88	74.32	77.83	77.70	31,749	66.0%
16 Oct 2026	73.35	75.99	73.35	75.10	74.86	12,465	75.5%
15 Oct 2026	74.51	75.07	73.03	73.66	73.73	14,201	81.4%
14 Oct 2026	77.28	77.28	72.89	74.51	74.91	11,732	59.2%
13 Oct 2026	78.39	78.39	74.11	75.83	75.67	13,357	69.5%
12 Oct 2026	79.70	79.70	75.26	76.14	76.52	31,408	80.4%
9 Oct 2026	77.79	80.75	75.00	77.36	78.37	85,832	56.3%
8 Oct 2026	73.94	76.80	73.94	76.26	75.91	40,500	72.9%
7 Oct 2026	73.69	77.50	70.16	73.94	73.39	39,657	49.6%
6 Oct 2026	78.88	78.90	73.02	74.06	75.42	66,008	44.1%
5 Oct 2026	82.40	88.79	77.00	78.72	80.47	5,19,788	27.8%
1 Oct 2026	67.00	74.18	66.00	74.18	72.73	1,12,524	74.7%
30 Sep 2026	63.40	63.40	59.00	61.82	61.20	11,905	54.4%
29 Sep 2026	60.90	60.90	58.23	59.31	59.37	1,905	61.9%
28 Sep 2026	63.00	63.00	57.80	58.81	59.70	6,485	68.8%
25 Sep 2026	59.80	62.00	58.35	59.35	59.40	7,194	74.7%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
10 Oct 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
1 Jun 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.