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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,296.3	1,279.8	1,279.8	1,296.3	1,270.6	1,692
August 14, 2025	1,290	1,274.9	1,274.9	1,320.1	1,261.6	2,764
August 13, 2025	1,283.1	1,275.1	1,275.1	1,289.4	1,260	3,613
August 12, 2025	1,377.1	1,302.6	1,302.6	1,438.5	1,285	21,533
August 11, 2025	1,364.9	1,378.5	1,378.5	1,390	1,340	7,460
August 08, 2025	1,344	1,368	1,368	1,374.8	1,312.2	11,458
August 07, 2025	1,345	1,344.8	1,344.8	1,374.8	1,325	30,929
August 06, 2025	1,200	1,390.2	1,390.2	1,395.8	1,200	104,998
August 05, 2025	1,165.5	1,163.2	1,163.2	1,174	1,160.7	877
August 04, 2025	1,164.4	1,158.6	1,158.6	1,167.9	1,144.1	741
August 01, 2025	1,169.8	1,151.8	1,151.8	1,175	1,144.2	1,621
July 31, 2025	1,142	1,169.6	1,169.6	1,172.9	1,130	737
July 30, 2025	1,169	1,168	1,168	1,175.8	1,162	1,202
July 29, 2025	1,161	1,167.8	1,167.8	1,171.4	1,160.9	747
July 28, 2025	1,171.6	1,155	1,155	1,171.6	1,150	725
July 25, 2025	1,168.3	1,165.5	1,165.5	1,171.3	1,155	1,537
July 24, 2025	1,160.1	1,168.6	1,168.6	1,178.8	1,160.1	285
July 23, 2025	1,174.1	1,174.1	1,174.1	1,184.5	1,169.1	364
July 22, 2025	1,170.4	1,175.5	1,175.5	1,180.8	1,161	1,500
July 21, 2025	1,155	1,167.2	1,167.2	1,182	1,140	2,296
July 18, 2025	1,148.4	1,152.6	1,152.6	1,160	1,140.5	763
July 17, 2025	1,159	1,141.4	1,141.4	1,159	1,140.1	614
July 16, 2025	1,165	1,144.3	1,144.3	1,165	1,142	722
July 15, 2025	1,153.6	1,150	1,150	1,174	1,140.5	1,156
July 14, 2025	1,162.2	1,152.2	1,152.2	1,167	1,147.4	523
July 11, 2025	1,174.4	1,161.6	1,161.6	1,185	1,152	569
July 10, 2025	1,187.6	1,172.1	1,172.1	1,187.6	1,168.1	636
July 09, 2025	1,184.4	1,182.7	1,182.7	1,188.7	1,177.6	393
July 08, 2025	1,214.9	1,177.6	1,177.6	1,214.9	1,176	893
July 07, 2025	1,195	1,197.9	1,197.9	1,221.9	1,184.7	2,432
July 04, 2025	1,189	1,182.9	1,182.9	1,190	1,170	1,424
July 03, 2025	1,180	1,180.3	1,180.3	1,191.9	1,171	927
July 02, 2025	1,154.7	1,180.3	1,180.3	1,195	1,154.7	3,866
July 01, 2025	1,150.1	1,152.4	1,152.4	1,165.7	1,150	773
June 30, 2025	1,160.9	1,155.8	1,155.8	1,175	1,143.1	1,865
June 27, 2025	1,170.2	1,153.9	1,153.9	1,170.2	1,149	1,063
June 26, 2025	1,164	1,157.6	1,157.6	1,164	1,149.7	214
June 25, 2025	1,162.2	1,149.7	1,149.7	1,162.6	1,145	802
June 24, 2025	1,151.4	1,161.6	1,161.6	1,165.5	1,140	3,443
June 23, 2025	1,126	1,146.5	1,146.5	1,150	1,126	348
June 20, 2025	1,145.6	1,146.1	1,146.1	1,160	1,138	681
June 19, 2025	1,180	1,143.8	1,143.8	1,180	1,136.2	606
June 18, 2025	1,154.9	1,166.7	1,166.7	1,175	1,142.4	548
June 17, 2025	1,164.7	1,159.9	1,159.9	1,165.5	1,153.8	496
June 16, 2025	1,180	1,161.1	1,161.1	1,180	1,137.1	1,110
June 13, 2025	1,160	1,177.1	1,177.1	1,180	1,150.1	1,582
June 12, 2025	1,154.6	1,162.6	1,162.6	1,177	1,138.5	1,743
June 11, 2025	1,144.9	1,148.5	1,148.5	1,157.1	1,141.1	1,487
June 10, 2025	1,152.4	1,139.4	1,139.4	1,154.9	1,121.5	2,896
June 09, 2025	1,138.6	1,140.2	1,140.2	1,149.9	1,118.1	1,355
June 06, 2025	1,142	1,140.2	1,140.2	1,150	1,134.3	1,091
June 05, 2025	1,160.2	1,137.6	1,137.6	1,160.2	1,132.4	997
June 04, 2025	1,173.1	1,154.5	1,154.5	1,181	1,138.5	547
June 03, 2025	1,194.6	1,165.8	1,165.8	1,199.9	1,160	1,310
June 02, 2025	1,198.6	1,186	1,186	1,198.6	1,171.6	852
May 30, 2025	1,195	1,198.3	1,198.3	1,217.1	1,194.9	1,636
May 29, 2025	1,214.2	1,235.3	1,235.3	1,248	1,214.2	545
May 28, 2025	1,239.4	1,230.8	1,230.8	1,244	1,226.1	372
May 27, 2025	1,232.7	1,236.6	1,236.6	1,244.5	1,224.2	770
May 26, 2025	1,230.1	1,227.3	1,227.3	1,240.1	1,210.2	1,019

The Sandesh Limited (SANDESH.NS) NSE