Sadhana Nitro Chem Limited (BOM:506642)
India · Delayed Price · Currency is INR 2.510
+0.040 (1.62%)
At close: May 5, 2026
Sadhana Nitro Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 2.49 | 2.59 | 2.48 | 2.51 | 2.51 | 1.62% | 1,155,727 |
| May 4, 2026 | 2.41 | 2.50 | 2.30 | 2.47 | 2.47 | 3.35% | 1,269,134 |
| Apr 30, 2026 | 2.39 | 2.39 | 2.38 | 2.39 | 2.39 | 4.82% | 3,769,240 |
| Apr 29, 2026 | 2.18 | 2.39 | 2.17 | 2.28 | 2.28 | - | 4,104,511 |
| Apr 28, 2026 | 2.37 | 2.38 | 2.28 | 2.28 | 2.28 | -4.60% | 837,022 |
| Apr 27, 2026 | 2.56 | 2.56 | 2.38 | 2.39 | 2.39 | -4.02% | 1,264,605 |
| Apr 24, 2026 | 2.55 | 2.61 | 2.38 | 2.49 | 2.49 | -0.40% | 2,462,816 |
| Apr 23, 2026 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 4.60% | 5,081,357 |
| Apr 22, 2026 | 2.32 | 2.39 | 2.32 | 2.39 | 2.39 | 3.91% | 3,204,319 |
| Apr 21, 2026 | 2.37 | 2.38 | 2.26 | 2.30 | 2.30 | 0.44% | 3,849,410 |
| Apr 20, 2026 | 2.16 | 2.29 | 2.12 | 2.29 | 2.29 | 4.57% | 3,401,022 |
| Apr 17, 2026 | 2.29 | 2.29 | 2.11 | 2.19 | 2.19 | -0.90% | 3,666,227 |
| Apr 16, 2026 | 2.13 | 2.21 | 2.01 | 2.21 | 2.21 | 9.95% | 14,070,040 |
| Apr 15, 2026 | 1.90 | 2.01 | 1.82 | 2.01 | 2.01 | 9.84% | 4,697,134 |
| Apr 13, 2026 | 1.89 | 1.89 | 1.73 | 1.83 | 1.83 | - | 1,577,365 |
| Apr 10, 2026 | 1.72 | 1.85 | 1.72 | 1.83 | 1.83 | 5.17% | 1,184,951 |
| Apr 9, 2026 | 1.80 | 1.88 | 1.68 | 1.74 | 1.74 | 0.58% | 3,058,905 |
| Apr 8, 2026 | 1.81 | 1.81 | 1.66 | 1.73 | 1.73 | 4.85% | 8,033,826 |
| Apr 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.43% | 1,269,959 |
| Apr 6, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 4.64% | 431,107 |
| Apr 2, 2026 | 1.48 | 1.51 | 1.44 | 1.51 | 1.51 | 4.86% | 1,329,105 |
| Apr 1, 2026 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 4.35% | 1,001,168 |
| Mar 30, 2026 | 1.40 | 1.41 | 1.32 | 1.38 | 1.38 | 1.47% | 3,366,830 |
| Mar 27, 2026 | 1.32 | 1.42 | 1.30 | 1.36 | 1.36 | - | 153,322,600 |
| Mar 25, 2026 | 1.27 | 1.39 | 1.27 | 1.36 | 1.36 | 2.26% | 8,545,186 |
| Mar 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | 500,218 |
| Mar 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | 137,749 |
| Mar 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55% | 216,894 |
| Mar 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | 73,958 |
| Mar 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 80,776 |
| Mar 17, 2026 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | -4.49% | 3,073,894 |
| Mar 16, 2026 | 1.65 | 1.78 | 1.65 | 1.78 | 1.78 | 4.71% | 1,439,108 |
| Mar 13, 2026 | 1.70 | 1.70 | 1.63 | 1.70 | 1.70 | 4.94% | 4,205,339 |
| Mar 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 4.52% | 526,841 |
| Mar 11, 2026 | 1.45 | 1.55 | 1.42 | 1.55 | 1.55 | 4.73% | 929,285 |
| Mar 10, 2026 | 1.48 | 1.58 | 1.48 | 1.48 | 1.48 | -4.52% | 994,141 |
| Mar 9, 2026 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | -4.91% | 1,270,232 |
| Mar 6, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.68% | 69,741 |
| 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 |