Sadhana Nitro Chem Limited (BOM:506642)
India · Delayed Price · Currency is INR 2.870
+0.010 (0.35%)
At close: Sep 11, 2026
Sadhana Nitro Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |