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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	1,154.6	1,150.1	1,150.1	1,164.9	1,144	710
October 17, 2025	1,177.9	1,154.6	1,154.6	1,185	1,130.1	1,868
October 16, 2025	1,169	1,170.4	1,170.4	1,185.9	1,167	1,021
October 15, 2025	1,175	1,167.8	1,167.8	1,175	1,166.1	613
October 14, 2025	1,163.4	1,180	1,180	1,181	1,163.1	695
October 13, 2025	1,172.1	1,163.4	1,163.4	1,181.9	1,160	1,183
October 10, 2025	1,173.3	1,170	1,170	1,197.8	1,162.6	784
October 09, 2025	1,171	1,157.8	1,157.8	1,183.6	1,152	422
October 08, 2025	1,173.2	1,168.8	1,168.8	1,180.1	1,161.1	734
October 07, 2025	1,185.4	1,170.9	1,170.9	1,186.5	1,165	449
October 06, 2025	1,160.1	1,169.6	1,169.6	1,189.1	1,160	563
October 03, 2025	1,189	1,160	1,160	1,189	1,154.5	973
October 01, 2025	1,174.6	1,179.6	1,179.6	1,189.9	1,166	939
September 30, 2025	1,150.1	1,176.5	1,176.5	1,180.5	1,150.1	832
September 29, 2025	1,170.1	1,163.9	1,163.9	1,177.7	1,160	792
September 26, 2025	1,187.6	1,173.6	1,173.6	1,189.4	1,161	474
September 25, 2025	1,200	1,189.6	1,189.6	1,205.3	1,180	575
September 24, 2025	1,200	1,206.6	1,206.6	1,239.9	1,180.3	1,755
September 23, 2025	1,191	1,199.7	1,199.7	1,211.9	1,171.9	614
September 22, 2025	1,176.1	1,193.3	1,193.3	1,207.4	1,176.1	404
September 19, 2025	1,212.9	1,199.3	1,199.3	1,215	1,194.6	527
September 18, 2025	1,209.9	1,203.4	1,203.4	1,210	1,201	404
September 17, 2025	1,205.9	1,206.6	1,206.6	1,216.6	1,200.2	453
September 16, 2025	1,204.5	1,201	1,201	1,204.5	1,195.1	361
September 15, 2025	1,204.4	1,195.1	1,195.1	1,214.9	1,179.4	1,550
September 12, 2025	1,217.2	1,202.8	1,202.8	1,217.2	1,191.5	913
September 11, 2025	1,206.8	1,217.2	1,217.2	1,227.3	1,200	600
September 10, 2025	1,207.6	1,196.1	1,196.1	1,207.6	1,178.1	1,329
September 09, 2025	1,212.4	1,200.2	1,200.2	1,220	1,188.2	1,147
September 08, 2025	1,224.9	1,199.2	1,199.2	1,234.2	1,182.1	2,972
September 05, 2025	1,236.7	1,224.9	1,224.9	1,236.7	1,222	323
September 04, 2025	1,268	1,228.4	1,228.4	1,268	1,217.1	1,263
September 03, 2025	1,275	1,250.3	1,250.3	1,283.1	1,236	1,626
September 02, 2025	1,228.9	1,268.9	1,268.9	1,304.3	1,216.1	4,257
September 01, 2025	1,170.7	1,216.9	1,216.9	1,225	1,161.2	2,543
August 29, 2025	1,222.5	1,179	1,179	1,222.5	1,165	1,863
August 28, 2025	1,220.1	1,212.2	1,212.2	1,225.8	1,210.8	653
August 26, 2025	1,237.6	1,212.3	1,212.3	1,237.6	1,201	1,337
August 25, 2025	1,252.4	1,233.3	1,233.3	1,252.4	1,230.3	834
August 22, 2025	1,250	1,250.8	1,250.8	1,259.5	1,242.1	936
August 21, 2025	1,276	1,251.8	1,251.8	1,276	1,250	1,386
August 20, 2025	1,284.1	1,275.3	1,275.3	1,284.1	1,272.1	555
August 19, 2025	1,292	1,278.8	1,278.8	1,292	1,265	1,133
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

The Sandesh Limited (SANDESH.NS) NSE