The Sandesh Limited (BOM:526725)
India · Delayed Price · Currency is INR 987.20
-0.75 (-0.08%)
At close: Apr 21, 2026
BOM:526725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 993.00 | 995.00 | 982.00 | 987.20 | 987.20 | -0.08% | 68 |
| Apr 20, 2026 | 990.30 | 990.30 | 979.25 | 987.95 | 987.95 | -1.12% | 52 |
| Apr 17, 2026 | 1,078.00 | 1,078.00 | 999.10 | 999.10 | 999.10 | 2.68% | 48 |
| Apr 15, 2026 | 961.00 | 974.85 | 961.00 | 973.00 | 973.00 | 4.29% | 208 |
| Apr 13, 2026 | 925.35 | 947.90 | 919.30 | 933.00 | 933.00 | -6.79% | 38 |
| Apr 10, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 8.52% | 53 |
| Apr 8, 2026 | 923.00 | 923.00 | 921.15 | 922.40 | 922.40 | 1.60% | 103 |
| Apr 7, 2026 | 900.00 | 908.10 | 881.30 | 907.85 | 907.85 | 0.58% | 369 |
| Apr 6, 2026 | 969.70 | 999.00 | 856.50 | 902.60 | 902.60 | 1.40% | 192 |
| Apr 2, 2026 | 866.00 | 894.65 | 866.00 | 890.10 | 890.10 | 0.80% | 34 |
| Apr 1, 2026 | 867.95 | 883.00 | 861.50 | 883.00 | 883.00 | 8.19% | 139 |
| Mar 30, 2026 | 875.00 | 880.40 | 815.00 | 816.15 | 816.15 | -7.06% | 186 |
| Mar 27, 2026 | 895.00 | 895.00 | 876.95 | 878.15 | 878.15 | -2.49% | 143 |
| Mar 25, 2026 | 901.00 | 914.65 | 897.50 | 900.55 | 900.55 | 0.74% | 162 |
| Mar 24, 2026 | 902.00 | 902.00 | 883.40 | 893.90 | 893.90 | 2.04% | 177 |
| Mar 23, 2026 | 905.00 | 905.05 | 855.25 | 876.00 | 876.00 | -5.85% | 374 |
| Mar 20, 2026 | 942.00 | 942.00 | 929.15 | 930.40 | 930.40 | 0.44% | 96 |
| Mar 19, 2026 | 930.35 | 935.00 | 926.00 | 926.30 | 926.30 | -1.61% | 70 |
| Mar 18, 2026 | 948.25 | 948.25 | 938.10 | 941.50 | 941.50 | 1.13% | 3 |
| Mar 16, 2026 | 945.00 | 945.00 | 922.35 | 931.00 | 931.00 | -0.92% | 7 |
| Mar 13, 2026 | 944.65 | 953.90 | 939.00 | 939.65 | 939.65 | -1.09% | 49 |
| Mar 12, 2026 | 948.05 | 950.00 | 938.00 | 950.00 | 950.00 | 0.21% | 377 |
| Mar 11, 2026 | 959.25 | 959.25 | 948.00 | 948.00 | 948.00 | -1.17% | 3 |
| Mar 10, 2026 | 938.05 | 965.75 | 933.75 | 959.25 | 959.25 | 2.27% | 107 |
| Mar 9, 2026 | 971.20 | 980.35 | 932.00 | 938.00 | 938.00 | -3.77% | 55 |
| Mar 6, 2026 | 962.90 | 986.00 | 962.90 | 974.75 | 974.75 | 0.22% | 140 |
| Mar 5, 2026 | 994.00 | 994.00 | 972.65 | 972.65 | 972.65 | -0.13% | 10 |
| Mar 4, 2026 | 974.65 | 974.65 | 970.00 | 973.90 | 973.90 | -0.40% | 36 |
| Mar 2, 2026 | 982.00 | 982.00 | 975.00 | 977.85 | 977.85 | -2.29% | 67 |
| Feb 27, 2026 | 1,000.90 | 1,000.90 | 1,000.75 | 1,000.75 | 1,000.75 | -0.17% | 10 |
| Feb 25, 2026 | 1,002.00 | 1,002.50 | 1,002.00 | 1,002.50 | 1,002.50 | -0.68% | 12 |
| Feb 24, 2026 | 999.00 | 1,018.00 | 999.00 | 1,009.40 | 1,009.40 | 0.95% | 37 |
| Feb 23, 2026 | 999.95 | 999.95 | 999.95 | 999.95 | 999.95 | -1.69% | 5 |
| Feb 19, 2026 | 1,028.40 | 1,034.15 | 1,002.80 | 1,017.10 | 1,017.10 | 0.18% | 24 |
| Feb 18, 2026 | 1,025.00 | 1,025.00 | 1,011.20 | 1,015.30 | 1,015.30 | -1.06% | 29 |
| Feb 17, 2026 | 1,026.20 | 1,026.20 | 1,026.20 | 1,026.20 | 1,026.20 | -0.37% | 5 |
| Feb 16, 2026 | 1,030.00 | 1,034.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1.02% | 29 |
| 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 |