Sindhu Trade Links Limited - SINDHUTRAD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.06	25.41	25.41	25.56	25.05	600,546
February 19, 2026	25.6	25.07	25.07	25.99	24.33	1.73M
February 18, 2026	24.95	25.54	25.54	26	24.8	1.55M
February 17, 2026	24.79	24.93	24.93	25.2	24.4	724,494
February 16, 2026	23.19	24.34	24.34	24.49	22.81	1.71M
February 13, 2026	23.8	23.02	23.02	24	22.76	2.23M
February 12, 2026	25.18	24.12	24.12	25.98	24.03	1.34M
February 11, 2026	26.9	25.17	25.17	27.3	24.71	1.94M
February 10, 2026	25.83	26.93	26.93	27.01	25.83	2.71M
February 09, 2026	25.59	26.02	26.02	26.4	25.56	2.59M
February 06, 2026	25	25.52	25.52	26.19	24.5	6.69M
February 05, 2026	23.75	25.06	25.06	25.12	23.34	7.53M
February 04, 2026	22.5	23.45	23.45	23.51	21.8	8.72M
February 03, 2026	21.86	22.06	22.06	22.36	21.05	2.17M
February 02, 2026	20.6	20.92	20.92	21.35	19.56	2.6M
February 01, 2026	20.05	20.66	20.66	20.92	19.45	1.17M
January 30, 2026	20.74	20.59	20.59	21.27	20	1.37M
January 29, 2026	20.24	21.39	21.39	21.95	20.24	13.48M
January 28, 2026	18.2	20.2	20.2	21	18	1.94M
January 27, 2026	18.12	18.42	18.42	19.5	17.64	1.6M
January 23, 2026	18.82	17.92	17.92	18.9	17.7	304,299
January 22, 2026	18.52	18.72	18.72	18.9	18.5	209,187
January 21, 2026	18.29	18.6	18.6	18.65	17.8	554,565
January 20, 2026	19.4	18.35	18.35	19.4	17.67	584,273
January 19, 2026	19.5	19.53	19.53	21.14	18.72	4.51M
January 16, 2026	18.94	18.82	18.82	19.05	18.56	465,194
January 14, 2026	18.65	18.94	18.94	19.27	18.62	102,531
January 13, 2026	18.99	18.9	18.9	19.47	18.82	301,624
January 12, 2026	19.73	18.99	18.99	19.78	18.16	11.75M
January 09, 2026	19.89	18.94	18.94	20.73	18.62	1.26M
January 08, 2026	19.85	19.63	19.63	19.96	19.48	387,132
January 07, 2026	19.85	19.82	19.82	20.1	19.25	309,663
January 06, 2026	20.02	19.85	19.85	20.19	19.71	192,097
January 05, 2026	20.29	20.02	20.02	20.4	19.9	331,434
January 02, 2026	19.75	20.11	20.11	20.3	19.66	495,997
January 01, 2026	19.83	19.94	19.94	20.11	19.63	246,217
December 31, 2025	20	19.73	19.73	20.39	18.55	1.31M
December 30, 2025	19.59	19.93	19.93	20.77	18.9	1.27M
December 29, 2025	19.6	19.45	19.45	19.9	18.9	823,776
December 26, 2025	20.57	19.6	19.6	20.89	19.41	1.83M
December 24, 2025	21.04	20.55	20.55	21.43	20.4	649,749
December 23, 2025	21.25	21.01	21.01	21.29	20.93	946,477
December 22, 2025	21.39	21.06	21.06	21.78	20.95	593,018
December 19, 2025	21.24	21.07	21.07	21.48	20.8	628,906
December 18, 2025	21.71	21.33	21.33	21.71	21.21	351,678
December 17, 2025	21.6	21.6	21.6	21.94	21.33	513,682
December 16, 2025	21.6	21.61	21.61	23.15	21.45	786,502
December 15, 2025	21.48	21.53	21.53	22.2	21.27	2.91M
December 12, 2025	22.84	21.48	21.48	22.9	21.27	1.09M
December 11, 2025	23.05	22.58	22.58	23.05	22.38	241,897
December 10, 2025	22.71	22.81	22.81	23.17	22.49	317,807
December 09, 2025	22.4	22.93	22.93	23.2	22	291,685
December 08, 2025	23.08	22.65	22.65	23.15	22.3	375,674
December 05, 2025	23.11	23.08	23.08	23.38	23.01	216,592
December 04, 2025	23.37	23.16	23.16	23.68	23.05	372,145
December 03, 2025	23.3	23.25	23.25	23.71	23.1	527,856
December 02, 2025	23.4	23.29	23.29	25.5	22.84	5.86M
December 01, 2025	23.66	23.57	23.57	23.85	23.5	132,277
November 28, 2025	23.68	23.66	23.66	23.83	23.45	286,444
November 27, 2025	23.79	23.68	23.68	24.08	23.5	307,172

Sindhu Trade Links Limited (SINDHUTRAD.NS) NSE