The Sandesh Limited (SANDESH.NS) NSE

1,160.70

-3.2(-0.27%)

Updated at September 30 11:13AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 20251,170.11,163.91,163.91,177.71,160792
September 26, 20251,187.61,173.61,173.61,189.41,161474
September 25, 20251,2001,189.61,189.61,205.31,180575
September 24, 20251,2001,206.61,206.61,239.91,180.31,755
September 23, 20251,1911,199.71,199.71,211.91,171.9614
September 22, 20251,176.11,193.31,193.31,207.41,176.1404
September 19, 20251,212.91,199.31,199.31,2151,194.6527
September 18, 20251,209.91,203.41,203.41,2101,201404
September 17, 20251,205.91,206.61,206.61,216.61,200.2453
September 16, 20251,204.51,2011,2011,204.51,195.1361
September 15, 20251,204.41,195.11,195.11,214.91,179.41,550
September 12, 20251,217.21,202.81,202.81,217.21,191.5913
September 11, 20251,206.81,217.21,217.21,227.31,200600
September 10, 20251,207.61,196.11,196.11,207.61,178.11,329
September 09, 20251,212.41,200.21,200.21,2201,188.21,147
September 08, 20251,224.91,199.21,199.21,234.21,182.12,972
September 05, 20251,236.71,224.91,224.91,236.71,222323
September 04, 20251,2681,228.41,228.41,2681,217.11,263
September 03, 20251,2751,250.31,250.31,283.11,2361,626
September 02, 20251,228.91,268.91,268.91,304.31,216.14,257
September 01, 20251,170.71,216.91,216.91,2251,161.22,543
August 29, 20251,222.51,1791,1791,222.51,1651,863
August 28, 20251,220.11,212.21,212.21,225.81,210.8653
August 26, 20251,237.61,212.31,212.31,237.61,2011,337
August 25, 20251,252.41,233.31,233.31,252.41,230.3834
August 22, 20251,2501,250.81,250.81,259.51,242.1936
August 21, 20251,2761,251.81,251.81,2761,2501,386
August 20, 20251,284.11,275.31,275.31,284.11,272.1555
August 19, 20251,2921,278.81,278.81,2921,2651,133
August 18, 20251,296.31,279.81,279.81,296.31,270.61,692
August 14, 20251,2901,274.91,274.91,320.11,261.62,764
August 13, 20251,283.11,275.11,275.11,289.41,2603,613
August 12, 20251,377.11,302.61,302.61,438.51,28521,533
August 11, 20251,364.91,378.51,378.51,3901,3407,460
August 08, 20251,3441,3681,3681,374.81,312.211,458
August 07, 20251,3451,344.81,344.81,374.81,32530,929
August 06, 20251,2001,390.21,390.21,395.81,200104,998
August 05, 20251,165.51,163.21,163.21,1741,160.7877
August 04, 20251,164.41,158.61,158.61,167.91,144.1741
August 01, 20251,169.81,151.81,151.81,1751,144.21,621
July 31, 20251,1421,169.61,169.61,172.91,130737
July 30, 20251,1691,1681,1681,175.81,1621,202
July 29, 20251,1611,167.81,167.81,171.41,160.9747
July 28, 20251,171.61,1551,1551,171.61,150725
July 25, 20251,168.31,165.51,165.51,171.31,1551,537
July 24, 20251,160.11,168.61,168.61,178.81,160.1285
July 23, 20251,174.11,174.11,174.11,184.51,169.1364
July 22, 20251,170.41,175.51,175.51,180.81,1611,500
July 21, 20251,1551,167.21,167.21,1821,1402,296
July 18, 20251,148.41,152.61,152.61,1601,140.5763
July 17, 20251,1591,141.41,141.41,1591,140.1614
July 16, 20251,1651,144.31,144.31,1651,142722
July 15, 20251,153.61,1501,1501,1741,140.51,156
July 14, 20251,162.21,152.21,152.21,1671,147.4523
July 11, 20251,174.41,161.61,161.61,1851,152569
July 10, 20251,187.61,172.11,172.11,187.61,168.1636
July 09, 20251,184.41,182.71,182.71,188.71,177.6393
July 08, 20251,214.91,177.61,177.61,214.91,176893
July 07, 20251,1951,197.91,197.91,221.91,184.72,432
July 04, 20251,1891,182.91,182.91,1901,1701,424
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved