Sadhana Nitro Chem Limited (SADHNANIQ.NS) NSE
1.50
+0.07(+4.90%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1.50
+0.07(+4.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.48 | 1.5 | 1.5 | 1.5 | 1.45 | 4.66M |
| April 01, 2026 | 1.41 | 1.43 | 1.43 | 1.43 | 1.4 | 2.55M |
| March 30, 2026 | 1.37 | 1.37 | 1.37 | 1.43 | 1.32 | 9.3M |
| March 27, 2026 | 1.35 | 1.37 | 1.37 | 1.41 | 1.29 | 16.06M |
| March 25, 2026 | 1.27 | 1.35 | 1.35 | 1.39 | 1.27 | 56.38M |
| March 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.27M |
| March 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 876,607 |
| March 19, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 562,858 |
| March 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 905,264 |
| March 17, 2026 | 1.69 | 1.69 | 1.69 | 1.76 | 1.69 | 12.49M |
| March 16, 2026 | 1.73 | 1.77 | 1.77 | 1.77 | 1.66 | 3.89M |
| March 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.63 | 6.34M |
| March 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 399,532 |
| March 11, 2026 | 1.47 | 1.54 | 1.54 | 1.54 | 1.42 | 2.06M |
| March 10, 2026 | 1.54 | 1.47 | 1.47 | 1.6 | 1.47 | 4.38M |
| March 09, 2026 | 1.54 | 1.54 | 1.54 | 1.62 | 1.54 | 3.52M |
| March 06, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 438,051 |
| March 05, 2026 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 520,913 |
| March 02, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 861,926 |
| February 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 581,525 |
| February 26, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 674,566 |
| February 25, 2026 | 2.34 | 2.16 | 2.16 | 2.37 | 2.16 | 6.02M |
| February 24, 2026 | 2.27 | 2.27 | 2.27 | 2.3 | 2.15 | 14.14M |
| February 23, 2026 | 2.14 | 2.2 | 2.2 | 2.2 | 2.05 | 14.67M |
| February 20, 2026 | 2 | 2 | 0 | 2 | 2 | 1.68M |
| February 19, 2026 | 1.82 | 1.82 | 0 | 1.82 | 1.82 | 156,437 |
| February 18, 2026 | 1.66 | 1.66 | 0 | 1.66 | 1.66 | 360,561 |
| February 17, 2026 | 1.57 | 1.51 | 0 | 1.61 | 1.49 | 10.31M |
| February 16, 2026 | 1.78 | 1.57 | 0 | 1.8 | 1.56 | 8.66M |
| February 13, 2026 | 1.76 | 1.73 | 0 | 1.76 | 1.63 | 6.1M |
| February 12, 2026 | 1.7 | 1.67 | 0 | 1.74 | 1.65 | 2.7M |
| February 11, 2026 | 1.71 | 1.7 | 0 | 1.72 | 1.64 | 2.98M |
| February 10, 2026 | 1.68 | 1.71 | 0 | 1.75 | 1.64 | 5.25M |
| February 09, 2026 | 1.65 | 1.67 | 0 | 1.68 | 1.62 | 2.45M |
| February 06, 2026 | 1.55 | 1.62 | 0 | 1.66 | 1.55 | 1.85M |
| February 05, 2026 | 1.62 | 1.59 | 0 | 1.65 | 1.54 | 4.89M |
| February 04, 2026 | 1.69 | 1.62 | 0 | 1.69 | 1.61 | 2.77M |
| February 03, 2026 | 1.69 | 1.65 | 0 | 1.69 | 1.63 | 1.29M |
| February 02, 2026 | 1.67 | 1.61 | 0 | 1.71 | 1.59 | 2.06M |
| February 01, 2026 | 1.69 | 1.64 | 0 | 1.69 | 1.62 | 764,627 |
| January 30, 2026 | 1.62 | 1.63 | 0 | 1.65 | 1.59 | 1.19M |
| January 29, 2026 | 1.68 | 1.61 | 0 | 1.68 | 1.59 | 1.31M |
| January 28, 2026 | 1.62 | 1.64 | 0 | 1.67 | 1.61 | 2.01M |
| January 27, 2026 | 1.56 | 1.58 | 0 | 1.67 | 1.52 | 4.03M |
| January 23, 2026 | 1.68 | 1.54 | 0 | 1.68 | 1.5 | 9.96M |
| January 22, 2026 | 1.65 | 1.67 | 0 | 1.7 | 1.65 | 1.9M |
| January 21, 2026 | 1.69 | 1.6 | 0 | 1.7 | 1.57 | 4.02M |
| January 20, 2026 | 1.71 | 1.66 | 0 | 1.76 | 1.65 | 3.41M |
| January 19, 2026 | 6.71 | 6.24 | 0 | 6.72 | 6.12 | 965,624 |
| January 16, 2026 | 6.67 | 6.64 | 0 | 6.86 | 6.6 | 365,911 |
| January 14, 2026 | 6.72 | 6.64 | 0 | 6.72 | 6.57 | 240,131 |
| January 13, 2026 | 6.86 | 6.71 | 0 | 6.96 | 6.6 | 497,135 |
| January 12, 2026 | 7.14 | 6.73 | 0 | 7.14 | 6.4 | 440,372 |
| January 09, 2026 | 6.81 | 6.53 | 0 | 6.94 | 6.5 | 584,978 |
| January 08, 2026 | 6.98 | 6.74 | 0 | 7.12 | 6.6 | 832,016 |
| January 07, 2026 | 7.13 | 6.99 | 0 | 7.14 | 6.86 | 514,268 |
| January 06, 2026 | 7.21 | 7.14 | 0 | 7.23 | 7.03 | 449,131 |
| January 05, 2026 | 7.29 | 7.21 | 0 | 7.44 | 7.12 | 414,963 |
| January 02, 2026 | 7.29 | 7.29 | 0 | 7.4 | 7.14 | 375,531 |
| January 01, 2026 | 7.45 | 7.22 | 0 | 7.45 | 7.15 | 235,704 |