The Sandesh Limited (BOM:526725)
India · Delayed Price · Currency is INR 990.20
-20.85 (-2.06%)
At close: Oct 7, 2026
BOM:526725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,015.00 | 1,015.00 | 990.10 | 990.20 | 990.20 | -2.06% | 198 |
| Oct 5, 2026 | 1,007.90 | 1,011.10 | 986.00 | 1,011.05 | 1,011.05 | 1.82% | 30 |
| Oct 1, 2026 | 986.30 | 992.95 | 986.30 | 992.95 | 992.95 | -0.49% | 7 |
| Sep 30, 2026 | 1,020.80 | 1,020.80 | 996.75 | 997.80 | 997.80 | -1.83% | 55 |
| Sep 29, 2026 | 1,012.00 | 1,042.00 | 1,003.00 | 1,016.45 | 1,016.45 | 1.12% | 10 |
| Sep 28, 2026 | 1,024.30 | 1,025.00 | 1,002.65 | 1,005.15 | 1,005.15 | -2.88% | 7 |
| Sep 25, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 2.75% | 57 |
| Sep 24, 2026 | 1,035.00 | 1,035.00 | 1,007.30 | 1,007.30 | 1,007.30 | -1.89% | 17 |
| Sep 23, 2026 | 1,034.90 | 1,053.65 | 1,025.00 | 1,026.75 | 1,026.75 | -1.34% | 214 |
| Sep 22, 2026 | 1,080.00 | 1,080.00 | 1,020.00 | 1,040.65 | 1,040.65 | 1.52% | 105 |
| Sep 21, 2026 | 1,025.00 | 1,043.80 | 1,025.00 | 1,025.05 | 1,025.05 | -2.19% | 7 |
| Sep 18, 2026 | 1,049.00 | 1,058.20 | 1,048.00 | 1,048.00 | 1,048.00 | 2.98% | 3 |
| Sep 16, 2026 | 941.00 | 1,026.40 | 941.00 | 1,017.70 | 1,017.70 | 1.05% | 18 |
| Sep 15, 2026 | 1,025.00 | 1,025.00 | 1,001.70 | 1,007.10 | 1,007.10 | 0.90% | 14 |
| Sep 11, 2026 | 1,001.00 | 1,025.00 | 998.15 | 998.15 | 998.15 | -2.24% | 24 |
| Sep 10, 2026 | 1,037.50 | 1,037.50 | 1,014.15 | 1,021.05 | 1,021.05 | -1.42% | 6 |
| Sep 9, 2026 | 1,054.90 | 1,054.90 | 1,028.00 | 1,035.80 | 1,035.80 | -0.90% | 294 |
| Sep 8, 2026 | 1,052.00 | 1,052.00 | 1,045.20 | 1,045.20 | 1,045.20 | -1.21% | 5 |
| Sep 7, 2026 | 1,057.95 | 1,057.95 | 1,057.95 | 1,057.95 | 1,057.95 | 0.85% | 2 |
| Sep 4, 2026 | 1,069.00 | 1,069.00 | 1,025.00 | 1,049.00 | 1,049.00 | -0.10% | 294 |
| Sep 3, 2026 | 1,064.90 | 1,065.00 | 1,050.00 | 1,050.00 | 1,050.00 | -2.78% | 18 |
| Sep 2, 2026 | 1,061.00 | 1,080.00 | 1,045.25 | 1,080.00 | 1,080.00 | 3.04% | 31 |
| Sep 1, 2026 | 1,110.00 | 1,110.00 | 1,046.15 | 1,048.10 | 1,048.10 | -0.16% | 149 |
| Aug 31, 2026 | 1,001.00 | 1,080.00 | 980.30 | 1,049.75 | 1,049.75 | 3.94% | 286 |
| Aug 28, 2026 | 1,015.55 | 1,015.55 | 1,001.30 | 1,010.00 | 1,010.00 | -2.32% | 66 |
| Aug 27, 2026 | 1,035.90 | 1,035.90 | 1,008.20 | 1,034.00 | 1,034.00 | 0.77% | 9 |
| Aug 26, 2026 | 1,030.00 | 1,040.00 | 1,026.05 | 1,026.05 | 1,026.05 | 0.47% | 24 |
| Aug 25, 2026 | 1,021.30 | 1,021.30 | 1,021.30 | 1,021.30 | 1,021.30 | -2.27% | 2 |
| Aug 24, 2026 | 1,052.25 | 1,052.25 | 1,037.10 | 1,045.00 | 1,045.00 | 1.46% | 6 |
| Aug 20, 2026 | 1,031.05 | 1,031.05 | 1,030.00 | 1,030.00 | 1,030.00 | -1.90% | 14 |
| Aug 19, 2026 | 1,062.30 | 1,062.30 | 1,027.60 | 1,050.00 | 1,050.00 | -1.16% | 207 |
| Aug 18, 2026 | 1,072.25 | 1,072.25 | 1,060.30 | 1,062.30 | 1,062.30 | -2.16% | 31 |
| Aug 17, 2026 | 1,080.00 | 1,100.05 | 1,070.00 | 1,085.80 | 1,085.80 | 0.06% | 104 |
| Aug 14, 2026 | 1,085.10 | 1,085.10 | 1,085.10 | 1,085.10 | 1,085.10 | 1.35% | 12 |
| Aug 13, 2026 | 1,090.00 | 1,108.40 | 1,074.00 | 1,075.60 | 1,070.60 | -0.87% | 98 |
| Aug 12, 2026 | 1,090.35 | 1,098.30 | 1,061.20 | 1,085.05 | 1,080.01 | 0.55% | 671 |
| Aug 11, 2026 | 1,085.00 | 1,095.00 | 1,050.00 | 1,079.15 | 1,074.13 | -0.60% | 2,867 |
| Aug 10, 2026 | 1,130.05 | 1,131.70 | 1,076.60 | 1,085.65 | 1,080.60 | -4.17% | 936 |
| Aug 7, 2026 | 1,274.95 | 1,274.95 | 1,099.00 | 1,132.85 | 1,127.58 | -5.12% | 7,916 |
| Aug 6, 2026 | 1,194.00 | 1,194.00 | 1,180.00 | 1,194.00 | 1,188.45 | 20.00% | 5,754 |
| Aug 5, 2026 | 1,011.00 | 1,027.00 | 995.00 | 995.00 | 990.37 | 0.81% | 132 |
| Aug 4, 2026 | 1,007.35 | 1,007.35 | 987.00 | 987.00 | 982.41 | -3.33% | 91 |
| Aug 3, 2026 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,016.25 | 3.13% | 1 |
| Jul 31, 2026 | 956.00 | 1,024.40 | 956.00 | 990.00 | 985.40 | 1.49% | 4 |
| Jul 29, 2026 | 985.95 | 985.95 | 975.50 | 975.50 | 970.97 | -0.40% | 5 |
| Jul 27, 2026 | 999.90 | 1,022.00 | 975.10 | 979.45 | 974.90 | 1.39% | 113 |
| Jul 23, 2026 | 966.00 | 966.00 | 966.00 | 966.00 | 961.51 | -0.21% | 6 |
| Jul 21, 2026 | 973.00 | 973.00 | 968.00 | 968.00 | 963.50 | -0.20% | 10 |
| Jul 17, 2026 | 973.00 | 973.00 | 962.10 | 969.95 | 965.44 | -0.83% | 7 |
| Jul 14, 2026 | 990.00 | 1,039.50 | 978.00 | 978.05 | 973.50 | -2.20% | 49 |