Sandhar Technologies Limited (SANDHAR.NS) NSE
465.00
+7.55(+1.65%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
465.00
+7.55(+1.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 25, 2026 | 459.75 | 465 | 465 | 474.25 | 459.5 | 62,068 |
| March 24, 2026 | 456.3 | 457.45 | 457.45 | 463.65 | 444.5 | 52,789 |
| March 23, 2026 | 470.15 | 448.1 | 448.1 | 472.45 | 445.55 | 71,803 |
| March 19, 2026 | 480 | 473.25 | 473.25 | 482 | 469.8 | 127,789 |
| March 18, 2026 | 482.45 | 487.75 | 487.75 | 494.95 | 481 | 41,637 |
| March 17, 2026 | 489 | 480.55 | 480.55 | 495.55 | 478.35 | 70,346 |
| March 16, 2026 | 485 | 484.15 | 484.15 | 487.25 | 475.1 | 81,541 |
| March 13, 2026 | 490 | 483.95 | 483.95 | 494.7 | 480.1 | 150,793 |
| March 12, 2026 | 506.4 | 491.1 | 491.1 | 506.4 | 487 | 65,669 |
| March 11, 2026 | 507.8 | 505.8 | 505.8 | 513.55 | 499.3 | 171,643 |
| March 10, 2026 | 497 | 502.9 | 502.9 | 505 | 488.5 | 110,256 |
| March 09, 2026 | 490.6 | 495.7 | 495.7 | 498.1 | 472.5 | 92,688 |
| March 06, 2026 | 501 | 498.1 | 498.1 | 506.75 | 494.8 | 54,289 |
| March 05, 2026 | 497.75 | 502.85 | 502.85 | 506 | 491.65 | 54,780 |
| March 02, 2026 | 485.1 | 504.35 | 504.35 | 507.3 | 485.1 | 177,484 |
| February 27, 2026 | 499.7 | 506.6 | 506.6 | 509.8 | 489.55 | 168,105 |
| February 26, 2026 | 503 | 499.7 | 499.7 | 506.15 | 491.05 | 133,399 |
| February 25, 2026 | 488.5 | 498.75 | 498.75 | 505.4 | 479 | 222,535 |
| February 24, 2026 | 486 | 486.15 | 486.15 | 487.65 | 473 | 123,048 |
| February 23, 2026 | 479 | 486.05 | 486.05 | 490.8 | 473 | 98,163 |
| February 20, 2026 | 487.1 | 473.7 | 0 | 487.8 | 471 | 106,286 |
| February 19, 2026 | 498.5 | 489.25 | 0 | 501.1 | 483.5 | 130,674 |
| February 18, 2026 | 495.05 | 498.1 | 0 | 515.45 | 491.8 | 234,632 |
| February 17, 2026 | 521.3 | 493.4 | 0 | 522.35 | 492.5 | 223,462 |
| February 16, 2026 | 525 | 520.25 | 0 | 530.65 | 511.5 | 126,947 |
| February 13, 2026 | 521.95 | 529.95 | 0 | 533.6 | 519.3 | 294,763 |
| February 12, 2026 | 530 | 529.9 | 0 | 547 | 518.05 | 389,708 |
| February 11, 2026 | 569.95 | 527.2 | 0 | 574.95 | 508.9 | 1.6M |
| February 10, 2026 | 556.25 | 563.45 | 0 | 564.95 | 549.75 | 330,531 |
| February 09, 2026 | 538.6 | 553.5 | 0 | 557.75 | 535.7 | 171,515 |
| February 06, 2026 | 538.05 | 530.85 | 0 | 541.85 | 528.6 | 37,702 |
| February 05, 2026 | 549.95 | 541.55 | 0 | 555 | 537.5 | 57,197 |
| February 04, 2026 | 533.9 | 549.5 | 0 | 555 | 530.05 | 137,632 |
| February 03, 2026 | 525 | 533.9 | 0 | 546.05 | 519.2 | 287,724 |
| February 02, 2026 | 487.7 | 503.45 | 0 | 505.25 | 480.2 | 89,433 |
| February 01, 2026 | 491 | 495.1 | 0 | 513.6 | 487.1 | 74,510 |
| January 30, 2026 | 476.3 | 489.3 | 0 | 501.35 | 476.3 | 129,403 |
| January 29, 2026 | 502.1 | 488.7 | 0 | 503 | 481.15 | 108,449 |
| January 28, 2026 | 492.15 | 502.1 | 0 | 509.8 | 487.1 | 91,212 |
| January 27, 2026 | 498.9 | 489.55 | 0 | 505 | 483 | 99,248 |
| January 23, 2026 | 528 | 495.6 | 0 | 528.05 | 473.6 | 219,332 |
| January 22, 2026 | 512.05 | 525.95 | 0 | 528.3 | 512.05 | 83,879 |
| January 21, 2026 | 513 | 509.2 | 0 | 519.6 | 495.6 | 144,812 |
| January 20, 2026 | 533.5 | 510.05 | 0 | 533.5 | 508.2 | 146,015 |
| January 19, 2026 | 550 | 531.65 | 0 | 550.05 | 530 | 100,406 |
| January 16, 2026 | 559.2 | 551.15 | 0 | 560 | 548.05 | 73,566 |
| January 14, 2026 | 559.6 | 559.2 | 0 | 564.25 | 553.35 | 85,750 |
| January 13, 2026 | 552 | 559.15 | 0 | 561.95 | 550.3 | 89,601 |
| January 12, 2026 | 557 | 551.95 | 0 | 557.75 | 536.15 | 159,087 |
| January 09, 2026 | 578 | 553.35 | 0 | 583.45 | 551.05 | 202,683 |
| January 08, 2026 | 586.85 | 577.5 | 0 | 588.9 | 573.6 | 260,014 |
| January 07, 2026 | 577.6 | 585.15 | 0 | 591.15 | 569 | 347,873 |
| January 06, 2026 | 586.7 | 577.6 | 0 | 586.7 | 573.55 | 203,401 |
| January 05, 2026 | 588.7 | 580.1 | 0 | 598 | 575 | 384,904 |
| January 02, 2026 | 549.9 | 582.7 | 0 | 584.9 | 545.2 | 914,297 |
| January 01, 2026 | 552.85 | 542 | 0 | 557.95 | 539.7 | 92,810 |
| December 31, 2025 | 547.55 | 550.1 | 0 | 561 | 542.3 | 87,429 |
| December 30, 2025 | 541.6 | 550.3 | 0 | 554.3 | 541.6 | 76,536 |
| December 29, 2025 | 549.4 | 547.05 | 0 | 553.7 | 538.2 | 112,633 |
| December 26, 2025 | 554.5 | 549.4 | 0 | 567.1 | 548.7 | 164,785 |