The Sandesh Limited (BOM:526725)
India · Delayed Price · Currency is INR 1,030.00
-20.00 (-1.90%)
At close: Aug 20, 2026
BOM:526725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 998.00 | 1,000.00 | 994.40 | 1,000.00 | 995.35 | 0.20% | 14 |
| Jul 10, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 993.36 | 0.62% | 5 |
| Jul 9, 2026 | 991.85 | 991.85 | 991.85 | 991.85 | 987.24 | - | 1 |
| Jul 7, 2026 | 1,000.90 | 1,000.90 | 991.05 | 991.85 | 987.24 | -0.86% | 8 |
| Jul 6, 2026 | 980.00 | 1,000.50 | 975.10 | 1,000.50 | 995.85 | 1.40% | 45 |
| Jul 2, 2026 | 987.00 | 987.00 | 972.35 | 986.70 | 982.11 | 0.64% | 65 |
| Jul 1, 2026 | 985.45 | 985.45 | 977.60 | 980.45 | 975.89 | -3.02% | 32 |
| Jun 30, 2026 | 1,011.00 | 1,031.00 | 1,011.00 | 1,011.00 | 1,006.30 | 0.84% | 38 |
| Jun 29, 2026 | 920.90 | 1,002.55 | 920.90 | 1,002.55 | 997.89 | 2.70% | 23 |
| Jun 25, 2026 | 984.30 | 985.40 | 974.20 | 976.15 | 971.61 | -0.40% | 38 |
| Jun 24, 2026 | 977.00 | 1,002.00 | 969.00 | 980.10 | 975.54 | -0.50% | 51 |
| Jun 23, 2026 | 999.00 | 1,017.35 | 977.65 | 985.05 | 980.47 | -1.50% | 42 |
| Jun 22, 2026 | 988.00 | 1,008.90 | 988.00 | 1,000.00 | 995.35 | 2.04% | 116 |
| Jun 19, 2026 | 971.00 | 980.00 | 971.00 | 980.00 | 975.44 | -0.10% | 301 |
| Jun 18, 2026 | 980.90 | 990.00 | 974.40 | 981.00 | 976.44 | 0.85% | 170 |
| Jun 17, 2026 | 955.05 | 972.75 | 950.35 | 972.75 | 968.23 | 2.67% | 31 |
| Jun 16, 2026 | 981.05 | 981.05 | 947.45 | 947.45 | 943.05 | -3.42% | 82 |
| Jun 15, 2026 | 961.00 | 981.00 | 961.00 | 981.00 | 976.44 | 6.96% | 16 |
| Jun 11, 2026 | 923.10 | 923.10 | 917.00 | 917.20 | 912.94 | -0.14% | 21 |
| Jun 10, 2026 | 981.00 | 981.00 | 915.00 | 918.45 | 914.18 | 0.11% | 99 |
| Jun 9, 2026 | 953.90 | 953.90 | 917.45 | 917.45 | 913.19 | -2.40% | 29 |
| Jun 2, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 935.63 | -0.46% | 1 |
| Jun 1, 2026 | 985.20 | 985.20 | 929.00 | 944.30 | 939.91 | -8.26% | 720 |
| May 29, 2026 | 1,035.80 | 1,035.80 | 1,029.30 | 1,029.30 | 1,024.52 | 2.32% | 20 |
| May 27, 2026 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,001.32 | -0.98% | 8 |
| May 26, 2026 | 960.00 | 1,085.00 | 960.00 | 1,016.00 | 1,011.28 | -1.01% | 20 |
| May 25, 2026 | 1,030.00 | 1,030.00 | 1,025.50 | 1,026.40 | 1,021.63 | 2.66% | 11 |
| May 21, 2026 | 1,005.50 | 1,026.00 | 980.00 | 999.80 | 995.15 | -1.68% | 137 |
| May 20, 2026 | 985.00 | 1,024.70 | 985.00 | 1,016.90 | 1,012.17 | 0.76% | 30 |