The Sandesh Limited (BOM:526725)
India · Delayed Price · Currency is INR 1,019.65
-31.45 (-2.99%)
At close: Feb 13, 2026
The Sandesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,019.65 | 1,019.65 | 1,019.65 | 1,019.65 | 1,019.65 | -2.99% | 10 |
| Feb 12, 2026 | 1,053.00 | 1,066.20 | 1,044.00 | 1,051.10 | 1,051.10 | -1.36% | 67 |
| Feb 9, 2026 | 1,067.00 | 1,080.00 | 1,051.20 | 1,065.60 | 1,065.60 | 0.85% | 143 |
| Feb 6, 2026 | 1,055.00 | 1,151.35 | 1,037.65 | 1,056.60 | 1,056.60 | 2.37% | 1,430 |
| Feb 5, 2026 | 1,017.70 | 1,035.40 | 1,017.70 | 1,032.10 | 1,032.10 | 0.53% | 4 |
| Feb 4, 2026 | 1,012.85 | 1,038.30 | 973.50 | 1,026.70 | 1,026.70 | 1.34% | 91 |
| Feb 3, 2026 | 1,024.70 | 1,029.65 | 1,005.20 | 1,013.15 | 1,013.15 | 1.82% | 32 |
| Feb 2, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 1.29% | 31 |
| Feb 1, 2026 | 1,010.30 | 1,010.30 | 982.35 | 982.35 | 982.35 | -2.32% | 7 |
| Jan 30, 2026 | 1,015.00 | 1,020.80 | 1,002.00 | 1,005.70 | 1,005.70 | -0.92% | 28 |
| Jan 29, 2026 | 1,019.90 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | -0.98% | 21 |
| Jan 28, 2026 | 1,025.00 | 1,059.20 | 1,025.00 | 1,025.00 | 1,025.00 | 2.31% | 23 |
| Jan 27, 2026 | 1,022.00 | 1,022.00 | 1,001.50 | 1,001.90 | 1,001.90 | -0.62% | 273 |
| Jan 23, 2026 | 1,095.00 | 1,095.00 | 1,000.00 | 1,008.15 | 1,008.15 | 0.33% | 155 |
| Jan 22, 2026 | 1,009.00 | 1,009.00 | 1,004.80 | 1,004.80 | 1,004.80 | -1.59% | 3 |
| Jan 21, 2026 | 1,019.00 | 1,026.00 | 1,012.45 | 1,021.00 | 1,021.00 | -1.83% | 9 |
| Jan 19, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.42% | 20 |
| Jan 16, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.09% | 5 |
| Jan 14, 2026 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | -0.10% | 10 |
| Jan 13, 2026 | 1,028.60 | 1,057.10 | 1,028.60 | 1,057.10 | 1,057.10 | 2.43% | 111 |
| Jan 9, 2026 | 1,054.55 | 1,062.90 | 1,025.00 | 1,032.00 | 1,032.00 | -6.09% | 56 |
| Jan 7, 2026 | 1,098.90 | 1,098.90 | 1,098.90 | 1,098.90 | 1,098.90 | 2.98% | 1 |
| Jan 6, 2026 | 1,092.90 | 1,092.90 | 1,067.00 | 1,067.05 | 1,067.05 | -0.28% | 6 |
| Jan 5, 2026 | 1,085.00 | 1,085.00 | 1,070.05 | 1,070.05 | 1,070.05 | 0.47% | 6 |
| Jan 2, 2026 | 1,086.00 | 1,091.00 | 1,063.30 | 1,065.05 | 1,065.05 | 0.48% | 41 |
| Dec 30, 2025 | 1,059.70 | 1,061.00 | 1,050.00 | 1,060.00 | 1,060.00 | -2.06% | 12 |
| Dec 29, 2025 | 1,097.60 | 1,097.60 | 1,063.30 | 1,082.35 | 1,082.35 | 1.79% | 9 |
| Dec 26, 2025 | 1,075.00 | 1,075.00 | 1,056.60 | 1,063.30 | 1,063.30 | -0.70% | 37 |
| Dec 24, 2025 | 1,094.10 | 1,094.10 | 1,065.50 | 1,070.75 | 1,070.75 | -2.39% | 28 |
| Dec 23, 2025 | 1,091.00 | 1,097.00 | 1,091.00 | 1,097.00 | 1,097.00 | 1.45% | 27 |
| Dec 22, 2025 | 1,090.00 | 1,090.00 | 1,080.00 | 1,081.30 | 1,081.30 | 1.60% | 65 |
| Dec 19, 2025 | 1,096.00 | 1,096.00 | 1,057.40 | 1,064.25 | 1,064.25 | -4.16% | 55 |
| Dec 18, 2025 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | 4.72% | 1 |
| Dec 17, 2025 | 1,162.00 | 1,163.00 | 1,043.00 | 1,060.40 | 1,060.40 | -2.58% | 291 |
| Dec 16, 2025 | 1,088.50 | 1,088.50 | 1,088.50 | 1,088.50 | 1,088.50 | 3.65% | 5 |
| Dec 15, 2025 | 1,082.00 | 1,082.00 | 1,050.20 | 1,050.20 | 1,050.20 | -1.02% | 49 |
| Dec 12, 2025 | 1,068.05 | 1,068.05 | 1,061.05 | 1,061.05 | 1,061.05 | -1.94% | 2 |
| Dec 11, 2025 | 1,069.50 | 1,082.00 | 1,069.50 | 1,082.00 | 1,082.00 | 3.04% | 7 |
| Dec 10, 2025 | 1,173.00 | 1,173.00 | 1,044.75 | 1,050.05 | 1,050.05 | -0.67% | 191 |
| Dec 9, 2025 | 1,059.05 | 1,059.05 | 1,057.00 | 1,057.10 | 1,057.10 | 0.48% | 14 |
| Dec 8, 2025 | 1,100.00 | 1,100.00 | 1,052.00 | 1,052.00 | 1,052.00 | -1.37% | 67 |
| Dec 5, 2025 | 1,104.00 | 1,104.30 | 1,051.10 | 1,066.65 | 1,066.65 | -2.88% | 27 |
| Dec 4, 2025 | 1,087.00 | 1,127.40 | 1,079.90 | 1,098.30 | 1,098.30 | -0.10% | 149 |
| Dec 3, 2025 | 1,099.40 | 1,099.40 | 1,099.40 | 1,099.40 | 1,099.40 | -0.19% | 1 |
| Dec 2, 2025 | 1,194.00 | 1,194.00 | 1,096.10 | 1,101.50 | 1,101.50 | -0.19% | 84 |
| Dec 1, 2025 | 1,105.10 | 1,105.10 | 1,100.30 | 1,103.55 | 1,103.55 | -0.01% | 9 |
| Nov 28, 2025 | 1,100.30 | 1,103.70 | 1,087.00 | 1,103.70 | 1,103.70 | -0.37% | 63 |
| Nov 27, 2025 | 1,140.00 | 1,156.80 | 1,103.00 | 1,107.85 | 1,107.85 | 1.22% | 85 |
| Nov 26, 2025 | 1,111.30 | 1,111.30 | 1,077.70 | 1,094.50 | 1,094.50 | -1.26% | 188 |
| Nov 25, 2025 | 1,105.35 | 1,118.80 | 1,105.30 | 1,108.45 | 1,108.45 | -0.74% | 304 |