The Sandesh Limited - SANDESH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,019.9	999.8	999.8	1,029.8	997.5	628
February 19, 2026	1,023.9	1,009.8	1,009.8	1,038	1,005	709
February 18, 2026	1,026	1,023.1	1,023.1	1,058.2	1,011	1,062
February 17, 2026	1,035	1,025	1,025	1,038.7	1,020	261
February 16, 2026	1,026.5	1,028.4	1,028.4	1,041.9	1,015	255
February 13, 2026	1,042	1,031.7	1,031.7	1,063	1,026.9	369
February 12, 2026	1,075	1,054.2	1,054.2	1,075	1,043.2	446
February 11, 2026	1,070	1,066.9	1,066.9	1,076.4	1,066	128
February 10, 2026	1,066	1,069.7	1,069.7	1,075.2	1,065	466
February 09, 2026	1,066.5	1,064.4	1,064.4	1,080	1,052.1	1,854
February 06, 2026	1,089.9	1,055.4	1,055.4	1,150	1,032	29,019
February 05, 2026	1,031.1	1,029.9	1,029.9	1,032	1,016.8	504
February 04, 2026	1,016.5	1,029.8	1,029.8	1,031.9	980.7	1,676
February 03, 2026	1,018.5	1,016.5	1,016.5	1,040	1,006.2	722
February 02, 2026	951	1,007.9	1,007.9	1,010.1	951	668
February 01, 2026	1,003.2	997.4	997.4	1,034.8	992.1	2,470
January 30, 2026	1,000.1	1,003.2	1,003.2	1,035	999	436
January 29, 2026	1,030.1	1,011.7	1,011.7	1,030.1	995.2	603
January 28, 2026	1,008.3	1,040.5	1,040.5	1,040.5	1,008.3	139
January 27, 2026	1,010	1,008.3	1,008.3	1,027	1,005	495
January 23, 2026	1,017.1	1,010	1,010	1,054	1,002.1	689
January 22, 2026	1,010	1,032.3	1,032.3	1,042.5	1,009	290
January 21, 2026	1,022	1,011	1,011	1,045	1,005.3	680
January 20, 2026	1,035.1	1,038.9	1,038.9	1,063.2	1,026.8	681
January 19, 2026	1,020.3	1,050	1,050	1,050	1,020.1	447
January 16, 2026	1,050	1,044.8	1,044.8	1,050	1,040.1	133
January 14, 2026	1,042.1	1,058.5	1,058.5	1,059.9	1,042	110
January 13, 2026	1,027.6	1,054.5	1,054.5	1,055	1,027.6	255
January 12, 2026	1,010	1,034.9	1,034.9	1,065	1,005.1	1,303
January 09, 2026	1,052	1,030.5	1,030.5	1,088.9	1,015	1,989
January 08, 2026	1,065.1	1,060.6	1,060.6	1,075	1,052.2	233
January 07, 2026	1,075.2	1,072.4	1,072.4	1,081.9	1,067	196
January 06, 2026	1,080	1,088.1	1,088.1	1,090	1,066.2	621
January 05, 2026	1,072.8	1,084.7	1,084.7	1,089.7	1,072.7	311
January 02, 2026	1,061.2	1,090.2	1,090.2	1,097	1,061.2	825
January 01, 2026	1,076.4	1,066	1,066	1,085	1,065	277
December 31, 2025	1,061.1	1,075.8	1,075.8	1,077	1,061	558
December 30, 2025	1,074.4	1,067.7	1,067.7	1,074.5	1,050	166
December 29, 2025	1,063.7	1,059.5	1,059.5	1,080	1,052.3	390
December 26, 2025	1,090.3	1,063.2	1,063.2	1,095	1,060	1,136
December 24, 2025	1,109.8	1,090.2	1,090.2	1,109.8	1,070	427
December 23, 2025	1,085	1,093.8	1,093.8	1,093.8	1,085	214
December 22, 2025	1,083.9	1,085	1,085	1,089.8	1,070	458
December 19, 2025	1,083	1,068.5	1,068.5	1,086.8	1,058	534
December 18, 2025	1,081.9	1,072.5	1,072.5	1,083.8	1,070	81
December 17, 2025	1,081	1,070.2	1,070.2	1,088	1,044.1	1,223
December 16, 2025	1,069.9	1,081.5	1,081.5	1,089	1,063.9	1,091
December 15, 2025	1,080	1,055.6	1,055.6	1,080.7	1,050.5	595
December 12, 2025	1,049	1,067.5	1,067.5	1,082.9	1,049	84
December 11, 2025	1,083.9	1,071	1,071	1,084	1,070	105
December 10, 2025	1,079.9	1,071	1,071	1,080	1,046	632
December 09, 2025	1,040	1,072	1,072	1,073	1,040	38
December 08, 2025	1,060.1	1,066.8	1,066.8	1,079	1,055.1	393
December 05, 2025	1,088.7	1,064.4	1,064.4	1,103.9	1,049	642
December 04, 2025	1,114.9	1,088.6	1,088.6	1,125	1,072	635
December 03, 2025	1,102.6	1,106.7	1,106.7	1,125	1,087.7	317
December 02, 2025	1,110	1,102.6	1,102.6	1,114	1,091.5	286
December 01, 2025	1,120	1,101.3	1,101.3	1,121.5	1,100	444
November 28, 2025	1,112.1	1,105.8	1,105.8	1,128	1,086.5	2,173
November 27, 2025	1,100.3	1,110.6	1,110.6	1,177.8	1,091	1,614

The Sandesh Limited (SANDESH.NS) NSE