Sadhana Nitro Chem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.33	2.33	2.33	2.33	2.33	-1.69%	145,807
May 21, 2026	2.45	2.45	2.37	2.37	2.37	-1.66%	1,142,549
May 20, 2026	2.33	2.41	2.33	2.41	2.41	1.69%	2,706,337
May 19, 2026	2.37	2.37	2.37	2.37	2.37	-1.66%	57,036
May 18, 2026	2.41	2.41	2.41	2.41	2.41	-1.63%	103,195
May 15, 2026	2.45	2.45	2.45	2.45	2.45	-2.00%	54,638
May 14, 2026	2.50	2.50	2.50	2.50	2.50	-1.96%	72,999
May 13, 2026	2.55	2.55	2.55	2.55	2.55	-1.92%	396,767
May 12, 2026	2.60	2.60	2.60	2.60	2.60	-1.89%	227,083
May 11, 2026	2.65	2.65	2.65	2.65	2.65	-1.85%	334,779
May 8, 2026	2.70	2.70	2.70	2.70	2.70	-1.82%	1,555,926
May 7, 2026	2.74	2.75	2.49	2.75	2.75	4.96%	3,047,984
May 6, 2026	2.56	2.63	2.51	2.62	2.62	4.38%	2,935,883
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