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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

The Sandesh Limited (SANDESH.NS) NSE