Sadhana Nitro Chem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	2.73	2.73	2.73	2.73	2.73	1.87%	184,296
Jul 21, 2026	2.64	2.68	2.64	2.68	2.68	1.90%	273,746
Jul 20, 2026	2.63	2.63	2.59	2.63	2.63	-	73,186
Jul 17, 2026	2.63	2.63	2.63	2.63	2.63	-1.87%	121,412
Jul 16, 2026	2.66	2.68	2.66	2.68	2.68	-	564,099
Jul 15, 2026	2.58	2.68	2.58	2.68	2.68	1.90%	494,117
Jul 14, 2026	2.63	2.65	2.63	2.63	2.63	-1.87%	118,449
Jul 13, 2026	2.73	2.73	2.68	2.68	2.68	-1.83%	1,017,031
Jul 10, 2026	2.69	2.76	2.69	2.73	2.73	0.37%	363,164
Jul 9, 2026	2.72	2.73	2.72	2.72	2.72	-1.81%	459,355
Jul 8, 2026	2.77	2.77	2.77	2.77	2.77	-0.72%	959,979
Jul 7, 2026	2.79	2.79	2.79	2.79	2.79	-1.76%	779,298
Jul 6, 2026	2.94	2.94	2.84	2.84	2.84	-1.73%	811,167
Jul 3, 2026	2.89	2.89	2.89	2.89	2.89	1.76%	570,833
Jul 2, 2026	2.74	2.84	2.74	2.84	2.84	1.79%	995,919
Jul 1, 2026	2.83	2.83	2.79	2.79	2.79	-1.76%	207,725
Jun 30, 2026	2.84	2.84	2.84	2.84	2.84	-1.73%	201,774
Jun 29, 2026	2.89	2.89	2.89	2.89	2.89	-1.70%	241,787
Jun 25, 2026	2.94	2.94	2.94	2.94	2.94	-2.00%	590,921
Jun 24, 2026	3.00	3.00	3.00	3.00	3.00	-1.96%	781,377
Jun 23, 2026	3.16	3.16	2.86	3.06	3.06	1.66%	3,276,879
Jun 22, 2026	2.94	3.01	2.88	3.01	3.01	4.88%	4,115,788
Jun 19, 2026	2.75	2.87	2.65	2.87	2.87	4.74%	3,493,294
Jun 18, 2026	2.51	2.77	2.51	2.74	2.74	3.79%	2,131,219
Jun 17, 2026	2.64	2.64	2.51	2.64	2.64	4.76%	6,336,505
Jun 16, 2026	2.52	2.52	2.52	2.52	2.52	5.00%	1,685,060
Jun 15, 2026	2.32	2.40	2.31	2.40	2.40	4.80%	1,555,136
Jun 12, 2026	2.29	2.29	2.29	2.29	2.29	-1.72%	606,059