Sadhana Nitro Chem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	2.33	2.33	2.33	2.33	2.33	-1.69%	67,669
Jun 10, 2026	2.37	2.37	2.37	2.37	2.37	-1.66%	16,145
Jun 9, 2026	2.41	2.41	2.41	2.41	2.41	-1.63%	130,897
Jun 8, 2026	2.45	2.45	2.45	2.45	2.45	-2.00%	81,955
Jun 5, 2026	2.46	2.50	2.42	2.50	2.50	1.63%	329,698
Jun 4, 2026	2.40	2.46	2.40	2.46	2.46	0.82%	880,567
Jun 3, 2026	2.51	2.51	2.44	2.44	2.44	-1.61%	916,648
Jun 2, 2026	2.52	2.53	2.47	2.48	2.48	-0.40%	2,003,956
Jun 1, 2026	2.48	2.49	2.48	2.49	2.49	1.63%	913,442
May 29, 2026	2.41	2.45	2.41	2.45	2.45	1.66%	1,860,543
May 27, 2026	2.45	2.45	2.41	2.41	2.41	-	1,992,199
May 26, 2026	2.41	2.41	2.41	2.41	2.41	1.69%	1,155,388
May 25, 2026	2.30	2.37	2.30	2.37	2.37	1.72%	1,744,360
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