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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	1,105.1	1,099.9	1,099.9	1,149.8	1,081	1,092
November 25, 2025	1,116	1,110.6	1,110.6	1,135	1,103	730
November 24, 2025	1,120	1,118.4	1,118.4	1,130	1,114.9	636
November 21, 2025	1,158	1,125.3	1,125.3	1,158	1,111	1,184
November 19, 2025	1,150.9	1,155.7	1,155.7	1,166.4	1,145	144
November 18, 2025	1,162.1	1,149.9	1,149.9	1,175.5	1,144.8	639
November 17, 2025	1,160.9	1,177.8	1,177.8	1,179.1	1,156	477
November 14, 2025	1,170	1,160.1	1,160.1	1,179.9	1,155.1	887
November 13, 2025	1,174	1,170.7	1,170.7	1,189.6	1,151	1,612
November 12, 2025	1,184.9	1,195.6	1,195.6	1,231.2	1,171.5	1,608
November 11, 2025	1,180.5	1,181.7	1,181.7	1,190.7	1,175	395
November 10, 2025	1,150	1,180.5	1,180.5	1,193.8	1,150	1,919
November 07, 2025	1,155.7	1,172.4	1,172.4	1,180.9	1,140.1	914
November 06, 2025	1,165	1,155.7	1,155.7	1,174.9	1,143	619
November 04, 2025	1,170	1,165	1,165	1,185	1,165	588
November 03, 2025	1,174.9	1,172.4	1,172.4	1,181.5	1,151.4	1,485
October 31, 2025	1,155	1,165	1,165	1,180.9	1,155	373
October 30, 2025	1,165	1,177.7	1,177.7	1,185	1,153.2	480
October 29, 2025	1,175	1,163.5	1,163.5	1,175	1,163	571
October 28, 2025	1,189.5	1,172.2	1,172.2	1,189.5	1,156.2	1,301
October 27, 2025	1,168	1,184.2	1,184.2	1,188	1,166	292
October 24, 2025	1,162	1,173.7	1,173.7	1,185	1,155	1,103
October 23, 2025	1,176	1,152.6	1,152.6	1,176	1,131.9	796
October 21, 2025	1,150	1,170.2	1,170.2	1,182.5	1,150	395
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

The Sandesh Limited (SANDESH.NS) NSE