Sadhana Nitro Chem Limited (BOM:506642)
India · Delayed Price · Currency is INR 1.710
-0.090 (-5.00%)
At close: Mar 5, 2026
Sadhana Nitro Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.00% | 55,473 |
| Mar 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.76% | 72,775 |
| Mar 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.55% | 45,382 |
| Feb 27, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.81% | 69,814 |
| Feb 26, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.59% | 23,246 |
| Feb 25, 2026 | 2.32 | 2.37 | 2.18 | 2.18 | 2.18 | -4.80% | 580,478 |
| Feb 24, 2026 | 2.28 | 2.31 | 2.16 | 2.29 | 2.29 | 4.09% | 2,484,659 |
| Feb 23, 2026 | 2.10 | 2.20 | 2.07 | 2.20 | 2.20 | 10.00% | 3,023,360 |
| Feb 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 9.89% | 448,389 |
| Feb 19, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 9.64% | 75,812 |
| Feb 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -70.52% | 650,000 |
| Feb 17, 2026 | 5.87 | 6.01 | 5.52 | 5.63 | 1.51 | -4.90% | 634,085 |
| Feb 16, 2026 | 6.51 | 6.59 | 5.80 | 5.92 | 1.59 | -7.36% | 477,320 |
| Feb 13, 2026 | 6.50 | 6.54 | 6.05 | 6.39 | 1.72 | 2.90% | 268,682 |
| Feb 12, 2026 | 6.22 | 6.42 | 6.15 | 6.21 | 1.67 | -4.02% | 413,846 |
| Feb 11, 2026 | 6.42 | 6.98 | 6.13 | 6.47 | 1.74 | 1.89% | 153,036 |
| Feb 10, 2026 | 6.25 | 6.50 | 6.25 | 6.35 | 1.71 | 2.09% | 156,974 |
| Feb 9, 2026 | 6.24 | 6.38 | 6.03 | 6.22 | 1.67 | 2.81% | 102,730 |
| Feb 6, 2026 | 5.92 | 6.14 | 5.85 | 6.05 | 1.63 | 2.54% | 43,512 |
| Feb 5, 2026 | 6.00 | 6.12 | 5.75 | 5.90 | 1.59 | -1.83% | 186,167 |
| Feb 4, 2026 | 6.06 | 6.28 | 5.93 | 6.01 | 1.62 | -1.96% | 153,007 |
| Feb 3, 2026 | 6.25 | 6.29 | 6.03 | 6.13 | 1.65 | 2.17% | 40,854 |
| Feb 2, 2026 | 6.11 | 6.25 | 5.78 | 6.00 | 1.61 | -2.91% | 150,084 |
| Feb 1, 2026 | 5.74 | 6.22 | 5.74 | 6.18 | 1.66 | 1.98% | 18,028 |
| Jan 30, 2026 | 5.92 | 6.24 | 5.84 | 6.06 | 1.63 | 1.00% | 45,996 |
| Jan 29, 2026 | 6.20 | 6.33 | 5.94 | 6.00 | 1.61 | -2.60% | 58,980 |
| Jan 28, 2026 | 6.00 | 6.25 | 5.98 | 6.16 | 1.66 | 5.12% | 135,602 |
| Jan 27, 2026 | 6.04 | 6.05 | 5.63 | 5.86 | 1.58 | 1.38% | 61,615 |
| Jan 23, 2026 | 6.18 | 6.24 | 5.60 | 5.78 | 1.55 | -7.07% | 288,391 |
| Jan 22, 2026 | 5.99 | 6.29 | 5.99 | 6.22 | 1.67 | 4.54% | 40,022 |
| Jan 21, 2026 | 6.04 | 6.31 | 5.76 | 5.95 | 1.60 | -3.41% | 111,865 |
| Jan 20, 2026 | 6.13 | 6.54 | 6.13 | 6.16 | 1.66 | -1.28% | 186,321 |
| Jan 19, 2026 | 6.45 | 6.68 | 6.20 | 6.24 | 1.68 | -5.74% | 172,957 |
| Jan 16, 2026 | 6.70 | 6.80 | 6.52 | 6.62 | 1.78 | -0.30% | 61,518 |
| Jan 14, 2026 | 6.53 | 6.75 | 6.42 | 6.64 | 1.79 | -0.90% | 62,279 |
| Jan 13, 2026 | 7.02 | 7.02 | 6.65 | 6.70 | 1.80 | -0.15% | 58,881 |
| Jan 12, 2026 | 6.67 | 6.80 | 6.40 | 6.71 | 1.80 | 1.51% | 86,097 |
| Jan 9, 2026 | 6.79 | 6.89 | 6.45 | 6.61 | 1.78 | -2.65% | 166,069 |
| Jan 8, 2026 | 7.06 | 7.09 | 6.65 | 6.79 | 1.83 | -3.55% | 118,597 |
| Jan 7, 2026 | 7.01 | 7.15 | 6.96 | 7.04 | 1.89 | -0.85% | 77,930 |
| Jan 6, 2026 | 7.21 | 7.29 | 7.00 | 7.10 | 1.91 | -1.11% | 117,910 |
| Jan 5, 2026 | 7.23 | 7.40 | 7.07 | 7.18 | 1.93 | -1.10% | 39,862 |
| Jan 2, 2026 | 7.07 | 7.38 | 7.07 | 7.26 | 1.95 | 0.55% | 75,190 |
| Jan 1, 2026 | 7.68 | 7.68 | 7.07 | 7.22 | 1.94 | -0.69% | 118,111 |
| Dec 31, 2025 | 7.06 | 7.39 | 7.00 | 7.27 | 1.96 | 1.96% | 114,585 |
| Dec 30, 2025 | 7.25 | 7.40 | 6.93 | 7.13 | 1.92 | -2.33% | 246,057 |
| Dec 29, 2025 | 7.81 | 7.81 | 7.15 | 7.30 | 1.96 | -5.32% | 167,955 |
| Dec 26, 2025 | 7.62 | 7.92 | 7.61 | 7.71 | 2.07 | - | 108,598 |
| Dec 24, 2025 | 8.26 | 8.26 | 7.52 | 7.71 | 2.07 | -4.70% | 177,722 |
| Dec 23, 2025 | 8.29 | 8.42 | 7.91 | 8.09 | 2.18 | 5.61% | 865,098 |