Sandhar Technologies Limited - SANDHAR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	455.5	455.3	455.3	461.95	453.15	45,919
October 01, 2025	447.35	455.5	455.5	460	443.3	74,907
September 30, 2025	454	444.85	444.85	454.05	441.55	35,735
September 29, 2025	454	449.75	449.75	457.05	442.05	86,140
September 26, 2025	459.6	453.55	453.55	465	450.4	119,217
September 25, 2025	483.5	463.75	463.75	492.95	460	304,865
September 24, 2025	453.6	478.6	478.6	484	453.6	615,406
September 23, 2025	458.5	455.6	455.6	466	451.5	81,872
September 22, 2025	461.9	457.2	457.2	464.8	455.2	25,902
September 19, 2025	459.9	462.15	462.15	465.95	457.3	41,119
September 18, 2025	472.25	457.7	457.7	473.9	453.3	82,676
September 17, 2025	463.4	468.35	468.35	472.5	463.05	48,904
September 16, 2025	463.95	463.4	463.4	469.4	459.15	54,336
September 15, 2025	463.5	460.4	460.4	465.45	455	50,899
September 12, 2025	463	462.85	462.85	464	457.55	34,165
September 11, 2025	459.5	462.95	462.95	465	457.05	55,449
September 10, 2025	460	461.25	461.25	468.5	459.65	49,493
September 09, 2025	464.1	457.05	457.05	465.8	452.65	63,511
September 08, 2025	463.2	462	462	470.65	458.1	94,977
September 05, 2025	462.15	459.35	459.35	469.8	455.4	68,215
September 04, 2025	473.95	462.15	462.15	479.85	458.15	72,560
September 03, 2025	455.6	469.45	469.45	472	453.4	148,342
September 02, 2025	451.8	452.1	452.1	467.95	445.25	280,830
September 01, 2025	434.7	449.4	449.4	456.4	428.1	95,673
August 29, 2025	426.15	433.4	433.4	435.15	422.4	47,131
August 28, 2025	427	426.15	426.15	434	420.45	45,351
August 26, 2025	443.8	430.7	430.7	443.8	426.5	52,468
August 25, 2025	439	443.9	443.9	455.4	432	79,404
August 22, 2025	445	439.3	439.3	450.5	437.3	40,617
August 21, 2025	456.9	444.7	444.7	479.35	442.05	434,201
August 20, 2025	446	452.4	452.4	455	441.45	83,588
August 19, 2025	426	446.1	446.1	450.05	416.3	142,643
August 18, 2025	412.95	423.75	423.75	432.2	410	195,159
August 14, 2025	417	408.5	408.5	418.5	405.2	40,341
August 13, 2025	415.6	415.65	415.65	419.95	414	33,087
August 12, 2025	420.3	417.05	417.05	428.05	413.15	43,378
August 11, 2025	432	420.3	420.3	432	411.7	117,098
August 08, 2025	442	434.55	434.55	444.3	422.3	142,283
August 07, 2025	463	445.1	445.1	466	431.2	218,786
August 06, 2025	480	463	463	484.9	458.05	114,216
August 05, 2025	489.85	480.25	480.25	494	477.15	51,041
August 04, 2025	481.95	489.85	489.85	494.9	476.9	31,400
August 01, 2025	487.3	481.6	481.6	495	479.65	31,073
July 31, 2025	485	488.25	488.25	496.9	482	36,887
July 30, 2025	497.65	497.45	497.45	507.1	494.9	48,390
July 29, 2025	488.45	499.05	499.05	502.2	482.15	57,380
July 28, 2025	496.75	486.15	486.15	503.25	483.4	41,067
July 25, 2025	507.05	496.75	496.75	513	495.4	71,397
July 24, 2025	499	512.15	512.15	516.4	491.4	154,822
July 23, 2025	498.9	494.95	494.95	498.9	488.3	112,962
July 22, 2025	493	486.1	486.1	510	484	124,061
July 21, 2025	511	492.75	492.75	512.85	489	208,988
July 18, 2025	526.85	511.45	511.45	526.85	505	84,835
July 17, 2025	527.5	522.85	522.85	531	521.95	37,518
July 16, 2025	523.8	523.05	523.05	532	519	77,216
July 15, 2025	513.45	522.75	522.75	526	511.45	75,958
July 14, 2025	512	512.2	512.2	517.95	505.3	65,129
July 11, 2025	519	507.3	507.3	519	504.95	50,689
July 10, 2025	526.95	517	517	526.95	512.2	54,774
July 09, 2025	521.3	522.65	522.65	527.5	517.9	43,739

Sandhar Technologies Limited (SANDHAR.NS) NSE