Sadhana Nitro Chem Limited (BOM:506642)
India · Delayed Price · Currency is INR 5.95
-0.21 (-3.41%)
At close: Jan 21, 2026
Sadhana Nitro Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6.04 | 6.31 | 5.76 | 5.95 | 5.95 | -3.41% | 111,865 |
| Jan 20, 2026 | 6.13 | 6.54 | 6.13 | 6.16 | 6.16 | -1.28% | 186,321 |
| Jan 19, 2026 | 6.45 | 6.68 | 6.20 | 6.24 | 6.24 | -5.74% | 172,957 |
| Jan 16, 2026 | 6.70 | 6.80 | 6.52 | 6.62 | 6.62 | -0.30% | 61,518 |
| Jan 14, 2026 | 6.53 | 6.75 | 6.42 | 6.64 | 6.64 | -0.90% | 62,279 |
| Jan 13, 2026 | 7.02 | 7.02 | 6.65 | 6.70 | 6.70 | -0.15% | 58,881 |
| Jan 12, 2026 | 6.67 | 6.80 | 6.40 | 6.71 | 6.71 | 1.51% | 86,097 |
| Jan 9, 2026 | 6.79 | 6.89 | 6.45 | 6.61 | 6.61 | -2.65% | 166,069 |
| Jan 8, 2026 | 7.06 | 7.09 | 6.65 | 6.79 | 6.79 | -3.55% | 118,597 |
| Jan 7, 2026 | 7.01 | 7.15 | 6.96 | 7.04 | 7.04 | -0.85% | 77,930 |
| Jan 6, 2026 | 7.21 | 7.29 | 7.00 | 7.10 | 7.10 | -1.11% | 117,910 |
| Jan 5, 2026 | 7.23 | 7.40 | 7.07 | 7.18 | 7.18 | -1.10% | 39,862 |
| Jan 2, 2026 | 7.07 | 7.38 | 7.07 | 7.26 | 7.26 | 0.55% | 75,190 |
| Jan 1, 2026 | 7.68 | 7.68 | 7.07 | 7.22 | 7.22 | -0.69% | 118,111 |
| Dec 31, 2025 | 7.06 | 7.39 | 7.00 | 7.27 | 7.27 | 1.96% | 114,585 |
| Dec 30, 2025 | 7.25 | 7.40 | 6.93 | 7.13 | 7.13 | -2.33% | 246,057 |
| Dec 29, 2025 | 7.81 | 7.81 | 7.15 | 7.30 | 7.30 | -5.32% | 167,955 |
| Dec 26, 2025 | 7.62 | 7.92 | 7.61 | 7.71 | 7.71 | - | 108,598 |
| Dec 24, 2025 | 8.26 | 8.26 | 7.52 | 7.71 | 7.71 | -4.70% | 177,722 |
| Dec 23, 2025 | 8.29 | 8.42 | 7.91 | 8.09 | 8.09 | 5.61% | 865,098 |
| Dec 22, 2025 | 6.91 | 7.66 | 6.91 | 7.66 | 7.66 | 9.90% | 353,130 |
| Dec 19, 2025 | 7.09 | 7.19 | 6.87 | 6.97 | 6.97 | - | 60,885 |
| Dec 18, 2025 | 7.25 | 7.25 | 6.92 | 6.97 | 6.97 | -1.13% | 50,013 |
| Dec 17, 2025 | 7.59 | 7.60 | 7.00 | 7.05 | 7.05 | -4.21% | 220,770 |
| Dec 16, 2025 | 7.40 | 7.55 | 7.15 | 7.36 | 7.36 | 3.37% | 274,743 |
| Dec 15, 2025 | 6.85 | 7.19 | 6.50 | 7.12 | 7.12 | 4.71% | 220,014 |
| Dec 12, 2025 | 6.20 | 6.80 | 6.04 | 6.80 | 6.80 | 9.85% | 534,869 |
| Dec 11, 2025 | 6.25 | 6.32 | 6.09 | 6.19 | 6.19 | 0.81% | 119,454 |
| Dec 10, 2025 | 6.20 | 6.49 | 6.10 | 6.14 | 6.14 | 0.66% | 109,511 |
| Dec 9, 2025 | 6.09 | 6.34 | 5.90 | 6.10 | 6.10 | 0.33% | 110,563 |
| Dec 8, 2025 | 6.45 | 6.50 | 6.02 | 6.08 | 6.08 | -5.88% | 102,075 |
| Dec 5, 2025 | 6.61 | 6.72 | 6.37 | 6.46 | 6.46 | -2.27% | 86,199 |
| Dec 4, 2025 | 6.72 | 6.77 | 6.50 | 6.61 | 6.61 | - | 87,622 |
| Dec 3, 2025 | 6.62 | 6.72 | 6.20 | 6.61 | 6.61 | 1.38% | 604,614 |
| Dec 2, 2025 | 6.79 | 6.80 | 6.42 | 6.52 | 6.52 | -1.51% | 97,340 |
| Dec 1, 2025 | 6.75 | 6.80 | 6.36 | 6.62 | 6.62 | 0.76% | 301,403 |
| Nov 28, 2025 | 6.16 | 6.62 | 6.11 | 6.57 | 6.57 | 2.66% | 97,903 |
| Nov 27, 2025 | 6.03 | 6.47 | 6.03 | 6.40 | 6.40 | 3.73% | 330,697 |
| Nov 26, 2025 | 5.65 | 6.17 | 5.60 | 6.17 | 6.17 | 4.93% | 316,381 |
| Nov 25, 2025 | 5.88 | 6.04 | 5.88 | 5.88 | 5.88 | -4.85% | 107,179 |
| Nov 24, 2025 | 6.35 | 6.35 | 6.18 | 6.18 | 6.18 | -4.92% | 64,843 |
| Nov 21, 2025 | 6.58 | 6.69 | 6.50 | 6.50 | 6.50 | -4.97% | 181,300 |
| Nov 20, 2025 | 7.35 | 7.35 | 6.84 | 6.84 | 6.84 | -5.00% | 292,616 |
| Nov 19, 2025 | 6.99 | 7.21 | 6.90 | 7.20 | 7.20 | 4.80% | 261,934 |
| Nov 18, 2025 | 6.80 | 7.08 | 6.60 | 6.87 | 6.87 | 1.33% | 121,742 |
| Nov 17, 2025 | 6.75 | 6.84 | 6.61 | 6.78 | 6.78 | -2.16% | 112,649 |
| Nov 14, 2025 | 6.69 | 7.10 | 6.69 | 6.93 | 6.93 | -1.56% | 411,475 |
| Nov 13, 2025 | 6.83 | 7.14 | 6.83 | 7.04 | 7.04 | - | 87,411 |
| Nov 12, 2025 | 7.12 | 7.13 | 6.77 | 7.04 | 7.04 | -1.12% | 339,249 |
| Nov 11, 2025 | 7.06 | 7.25 | 6.74 | 7.12 | 7.12 | 0.42% | 390,391 |