Sadhana Nitro Chem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	2.50	2.59	2.42	2.52	2.52	-0.79%	361,181
Sep 30, 2026	2.59	2.68	2.50	2.54	2.54	-2.31%	233,239
Sep 29, 2026	2.69	2.77	2.52	2.60	2.60	-1.89%	855,357
Sep 28, 2026	2.80	2.84	2.65	2.65	2.65	-4.68%	830,192
Sep 25, 2026	2.89	2.91	2.69	2.78	2.78	-1.77%	642,449
Sep 24, 2026	2.77	2.90	2.67	2.83	2.83	1.43%	610,944
Sep 23, 2026	2.86	2.92	2.79	2.79	2.79	-4.78%	390,092
Sep 22, 2026	2.90	3.03	2.76	2.93	2.93	1.03%	730,547
Sep 21, 2026	2.90	2.90	2.66	2.90	2.90	4.69%	939,561
Sep 18, 2026	2.81	2.81	2.77	2.77	2.77	-1.77%	98,792
Sep 17, 2026	2.72	2.82	2.72	2.82	2.82	1.81%	224,132
Sep 16, 2026	2.80	2.80	2.77	2.77	2.77	-1.77%	28,123
Sep 15, 2026	2.85	2.85	2.82	2.82	2.82	-1.74%	419,171
Sep 11, 2026	2.88	2.89	2.84	2.87	2.87	0.35%	669,626
Sep 10, 2026	2.77	2.86	2.77	2.86	2.86	1.78%	364,833
Sep 9, 2026	2.85	2.85	2.81	2.81	2.81	0.36%	338,007
Sep 8, 2026	2.80	2.80	2.80	2.80	2.80	1.82%	506,764
Sep 7, 2026	2.75	2.75	2.75	2.75	2.75	1.85%	18,088
Sep 4, 2026	2.70	2.70	2.70	2.70	2.70	1.89%	242,497
Sep 3, 2026	2.70	2.70	2.65	2.65	2.65	-1.85%	180,333
Sep 2, 2026	2.70	2.70	2.70	2.70	2.70	-1.82%	177,814
Sep 1, 2026	2.78	2.78	2.74	2.75	2.75	-1.08%	319,576
Aug 31, 2026	2.81	2.83	2.78	2.78	2.78	-1.77%	486,525
Aug 28, 2026	2.88	2.88	2.83	2.83	2.83	-1.74%	437,653
Aug 27, 2026	2.88	2.90	2.88	2.88	2.88	-1.03%	419,305
Aug 26, 2026	2.92	2.96	2.91	2.91	2.91	-0.34%	490,194
Aug 25, 2026	2.93	2.93	2.89	2.92	2.92	-0.68%	177,837
Aug 24, 2026	3.02	3.02	2.94	2.94	2.94	-2.00%	1,018,274
Aug 21, 2026	2.90	3.00	2.90	3.00	3.00	1.69%	900,579
Aug 20, 2026	2.95	2.95	2.95	2.95	2.95	-1.99%	220,486
Aug 19, 2026	3.01	3.01	3.01	3.01	3.01	-1.95%	117,929
Aug 18, 2026	3.07	3.07	3.07	3.07	3.07	-1.92%	66,073
Aug 17, 2026	3.13	3.13	3.13	3.13	3.13	-1.88%	130,577
Aug 14, 2026	3.19	3.19	3.19	3.19	3.19	-1.85%	75,936
Aug 13, 2026	3.25	3.25	3.25	3.25	3.25	-1.81%	609,094
Aug 12, 2026	3.31	3.31	3.31	3.31	3.31	-1.78%	243,584
Aug 11, 2026	3.34	3.38	3.11	3.37	3.37	4.66%	3,184,102
Aug 10, 2026	3.19	3.22	3.08	3.22	3.22	4.89%	6,619,834
Aug 7, 2026	2.94	3.07	2.83	3.07	3.07	4.78%	2,574,529
Aug 6, 2026	2.88	2.97	2.77	2.93	2.93	3.53%	992,937
Aug 5, 2026	3.04	3.04	2.79	2.83	2.83	-3.08%	879,336
Aug 4, 2026	2.92	2.92	2.79	2.92	2.92	4.66%	935,517
Aug 3, 2026	2.79	2.79	2.70	2.79	2.79	4.89%	909,673
Jul 31, 2026	2.63	2.68	2.63	2.66	2.66	1.14%	981,840
Jul 30, 2026	2.63	2.63	2.63	2.63	2.63	-1.87%	268,145
Jul 29, 2026	2.68	2.68	2.68	2.68	2.68	-1.83%	516,053
Jul 28, 2026	2.63	2.73	2.63	2.73	2.73	1.87%	400,070
Jul 27, 2026	2.68	2.68	2.68	2.68	2.68	-1.83%	57,998
Jul 24, 2026	2.73	2.73	2.73	2.73	2.73	-1.80%	673,071
Jul 23, 2026	2.78	2.78	2.78	2.78	2.78	1.83%	183,598