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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	27.74	26.99	26.99	28.6	26.51	1.67M
September 25, 2025	28.43	27.84	27.84	28.94	27.35	1.01M
September 24, 2025	29.3	28.47	28.47	29.44	28.01	1.27M
September 23, 2025	29.54	29.26	29.26	30.39	29.04	1.12M
September 22, 2025	30.4	29.54	29.54	30.6	29.15	2.36M
September 19, 2025	29.98	29.82	29.82	30.85	29	4.72M
September 18, 2025	32	29.83	29.83	32.74	29	15.8M
September 17, 2025	29.6	31.1	31.1	32.2	29.6	51.86M
September 16, 2025	24.6	28.22	28.22	28.9	24.3	35.16M
September 15, 2025	24.56	24.38	24.38	24.7	24.17	301,548
September 12, 2025	24.9	24.56	24.56	25.1	24.32	376,647
September 11, 2025	24.27	24.64	24.64	25.9	24.27	5.62M
September 10, 2025	25.5	24.61	24.61	25.98	24.16	547,721
September 09, 2025	24.7	24.94	24.94	25.48	24.14	764,699
September 08, 2025	24.44	24.32	24.32	24.98	23.73	479,903
September 05, 2025	24.4	24.2	24.2	24.82	23.73	407,401
September 04, 2025	25.29	24.34	24.34	26.36	24.13	554,712
September 03, 2025	25.29	24.96	24.96	25.93	24.82	605,052
September 02, 2025	24.6	24.78	24.78	25.26	24.4	653,170
September 01, 2025	23.38	24.56	24.56	24.7	23.28	835,980
August 29, 2025	23.65	23.46	23.46	24.18	23.11	512,974
August 28, 2025	24.1	23.65	23.65	24.48	23.4	601,339
August 26, 2025	24.71	24.1	24.1	25.23	23.84	986,320
August 25, 2025	24	24.71	24.71	26.23	23.52	5.54M
August 22, 2025	24.11	23.85	23.85	24.3	23.7	407,118
August 21, 2025	24.68	24.11	24.11	24.68	24.01	548,655
August 20, 2025	24.58	24.41	24.41	24.65	24.1	520,235
August 19, 2025	23.93	24.57	24.57	24.87	23.88	628,669
August 18, 2025	24.2	23.93	23.93	24.58	23.81	783,763
August 14, 2025	24.48	23.69	23.69	24.74	23.11	1.16M
August 13, 2025	24.89	24.6	24.6	25	24.46	654,906
August 12, 2025	24.65	24.61	24.61	25.16	24.4	830,997
August 11, 2025	25.29	24.52	24.52	25.29	24.29	1.69M
August 08, 2025	24.8	25.17	25.17	27	24.41	1.53M
August 07, 2025	25.34	24.74	24.74	25.46	24.03	1.53M
August 06, 2025	26	25.26	25.26	26.23	24.9	2.42M
August 05, 2025	26.37	26.02	26.02	26.47	25.61	1.77M
August 04, 2025	26.49	26.45	26.45	27.3	25.8	2.09M
August 01, 2025	27.65	26.49	26.49	28.09	26.2	7.32M
July 31, 2025	27.4	27.39	27.39	27.99	26.71	2.94M
July 30, 2025	28.69	27.91	27.91	29.37	26.37	5.06M
July 29, 2025	29.36	28.3	28.3	29.46	27.91	2.44M
July 28, 2025	30.85	29.07	29.07	30.85	28.48	3.37M
July 25, 2025	32.21	30.58	30.58	32.23	30.29	4.35M
July 24, 2025	33.1	32.24	32.24	33.75	31.85	2.73M
July 23, 2025	31.95	32.92	32.92	33.1	31.28	3.55M
July 22, 2025	32	31.73	31.73	32.18	31.14	2M
July 21, 2025	33.1	31.31	31.31	33.26	30.17	4.42M
July 18, 2025	33.1	33.03	33.03	33.59	32.62	1.81M
July 17, 2025	34.18	33.22	33.22	36.76	32.21	14.01M
July 16, 2025	33	34.04	34.04	34.62	33	3.28M
July 15, 2025	33.4	33.19	33.19	33.57	32.68	1.84M
July 14, 2025	31.06	32.91	32.91	33.37	30.81	3.1M
July 11, 2025	32.2	31.25	31.25	32.93	30.27	2.65M
July 10, 2025	32.89	32.24	32.24	34.75	31.66	5.55M
July 09, 2025	33.99	32.67	32.67	34.2	32.39	2.41M
July 08, 2025	33.9	33.68	33.68	35.1	33.39	7.87M
July 07, 2025	36.89	33.4	33.4	39.29	32.01	26.61M
July 04, 2025	30.1	35.74	35.74	35.94	29.64	44M
July 03, 2025	27.98	29.95	29.95	30.24	27.61	14.96M

Sindhu Trade Links Limited (SINDHUTRAD.NS) NSE