The Sandesh Limited (SANDESH.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SANDESH.NS Historical Return
If you invested ₹1000 in The Sandesh Limited (SANDESH.NS) 10 years ago, it would be worth ₹1,310.11 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,375.28, while ₹1000 invested 1 year ago would be worth ₹830.47. This corresponds to total returns of 31.01%, 37.53%, -16.95%, respectively, with annualized returns of 2.74%, 6.58%, -16.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SANDESH.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1,050 | 1,038.75 | 1,038.75 | 1,050 | 1,027.2 | 1,808 |
| August 20, 2026 | 1,059 | 1,030.45 | 1,030.45 | 1,073.85 | 1,026.2 | 1,817 |
| August 19, 2026 | 1,080 | 1,051.5 | 1,051.5 | 1,082 | 1,028.05 | 1,051 |
| August 18, 2026 | 1,080.9 | 1,060.5 | 1,060.5 | 1,094.95 | 1,060 | 1,700 |
| August 17, 2026 | 1,082 | 1,081.85 | 1,081.85 | 1,095 | 1,066 | 1,791 |
| August 14, 2026 | 1,082.05 | 1,079.7 | 1,079.7 | 1,090 | 1,072 | 990 |
| August 13, 2026 | 1,070.75 | 1,076.4 | 1,076.4 | 1,113.45 | 1,065.15 | 1,869 |
| August 12, 2026 | 1,109.4 | 1,080.75 | 1,080.75 | 1,109.4 | 1,065.1 | 2,421 |
| August 11, 2026 | 1,103 | 1,085.25 | 1,085.25 | 1,115.95 | 1,049.95 | 8,888 |
| August 10, 2026 | 1,154.95 | 1,096.55 | 1,096.55 | 1,154.95 | 1,065.4 | 7,590 |
| August 07, 2026 | 1,270 | 1,134.45 | 1,134.45 | 1,270 | 1,092.95 | 108,153 |
| August 06, 2026 | 1,180 | 1,187.75 | 1,187.75 | 1,187.75 | 1,160 | 15,364 |
| August 05, 2026 | 1,005 | 989.8 | 989.8 | 1,048 | 985.8 | 1,889 |
| August 04, 2026 | 1,000 | 1,001.7 | 1,001.7 | 1,023.45 | 978 | 1,207 |
| August 03, 2026 | 978.15 | 989.6 | 989.6 | 992 | 973 | 526 |
| July 31, 2026 | 960.2 | 978.15 | 978.15 | 982 | 960.2 | 170 |
| July 30, 2026 | 974.2 | 966.35 | 966.35 | 985 | 965.2 | 227 |
| July 29, 2026 | 980 | 973 | 973 | 980 | 967 | 223 |
| July 28, 2026 | 973 | 973 | 973 | 973 | 966 | 139 |
| July 27, 2026 | 979 | 974.55 | 974.55 | 1,010 | 969.8 | 1,183 |
| July 24, 2026 | 965 | 979 | 979 | 979.4 | 949 | 89 |
| July 23, 2026 | 970 | 966.6 | 966.6 | 970.7 | 966.2 | 128 |
| July 22, 2026 | 980 | 973.15 | 973.15 | 1,005.95 | 970 | 215 |
| July 21, 2026 | 979 | 981.45 | 981.45 | 983 | 968.35 | 593 |
| July 20, 2026 | 970.6 | 981.35 | 981.35 | 989 | 970.4 | 86 |
| July 17, 2026 | 972.85 | 970.6 | 970.6 | 985 | 963.05 | 182 |
| July 16, 2026 | 965.1 | 972.85 | 972.85 | 984 | 965.1 | 302 |
| July 15, 2026 | 985.1 | 982.15 | 982.15 | 989 | 980.05 | 323 |
| July 14, 2026 | 975.4 | 987.95 | 987.95 | 1,003 | 975.4 | 273 |
| July 13, 2026 | 987 | 994.5 | 994.5 | 1,005 | 982.6 | 1,322 |
| July 10, 2026 | 990 | 980.85 | 980.85 | 995 | 976 | 216 |
| July 09, 2026 | 990 | 977.5 | 977.5 | 991 | 976 | 172 |
| July 08, 2026 | 999 | 975 | 975 | 1,000 | 975 | 157 |
| July 07, 2026 | 1,015 | 990.7 | 990.7 | 1,015 | 980.4 | 173 |
| July 06, 2026 | 995 | 985.45 | 985.45 | 999.4 | 973.4 | 357 |
| July 03, 2026 | 1,000 | 992.8 | 992.8 | 1,000 | 985.05 | 242 |
| July 02, 2026 | 990 | 982.5 | 982.5 | 1,009.4 | 975 | 137 |
| July 01, 2026 | 990.4 | 984.65 | 984.65 | 1,009.4 | 974.6 | 174 |
| June 30, 2026 | 996.1 | 990.3 | 990.3 | 1,009.4 | 988 | 111 |
| June 29, 2026 | 958 | 1,011.3 | 1,011.3 | 1,020.1 | 958 | 872 |
| June 25, 2026 | 998.3 | 972.4 | 972.4 | 1,009 | 970.1 | 555 |
| June 24, 2026 | 969.9 | 998.3 | 998.3 | 1,005.4 | 969.9 | 388 |
| June 23, 2026 | 999 | 979.7 | 979.7 | 1,025 | 974 | 1,485 |
| June 22, 2026 | 979.4 | 999.6 | 999.6 | 1,007.8 | 963.7 | 1,082 |
| June 19, 2026 | 969 | 980 | 980 | 987.8 | 968.4 | 319 |
| June 18, 2026 | 977.4 | 968.6 | 968.6 | 988 | 963 | 733 |
| June 17, 2026 | 959.5 | 968.5 | 968.5 | 979.8 | 954 | 218 |
| June 16, 2026 | 958 | 959.5 | 959.5 | 984.8 | 953 | 606 |
| June 15, 2026 | 938.8 | 955 | 955 | 960 | 938.8 | 287 |
| June 12, 2026 | 936.4 | 943.5 | 943.5 | 949 | 930.6 | 360 |
| June 11, 2026 | 930 | 930.1 | 930.1 | 936.4 | 916.5 | 58 |
| June 10, 2026 | 942.2 | 928.7 | 928.7 | 969.4 | 908.8 | 1,182 |
| June 09, 2026 | 948.4 | 946.9 | 946.9 | 953.9 | 925.4 | 253 |
| June 08, 2026 | 946 | 939.7 | 939.7 | 946 | 938.1 | 184 |
| June 05, 2026 | 954 | 946.6 | 946.6 | 955.4 | 938 | 272 |
| June 04, 2026 | 947 | 955.5 | 955.5 | 958 | 940.4 | 143 |
| June 03, 2026 | 947 | 948 | 948 | 954.9 | 935 | 313 |
| June 02, 2026 | 936.1 | 945.2 | 945.2 | 964.4 | 936.1 | 712 |
| June 01, 2026 | 989.9 | 935 | 935 | 989.9 | 917.8 | 4,598 |
| May 29, 2026 | 1,020 | 1,015.4 | 1,015.4 | 1,034 | 1,012 | 457 |
AD
