The Sandesh Limited (BOM:526725)
India · Delayed Price · Currency is INR 969.95
0.00 (0.00%)
At close: Jul 17, 2026
BOM:526725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 973.00 | 973.00 | 962.10 | 969.95 | 969.95 | -0.83% | 7 |
| Jul 14, 2026 | 990.00 | 1,039.50 | 978.00 | 978.05 | 978.05 | -2.20% | 49 |
| Jul 13, 2026 | 998.00 | 1,000.00 | 994.40 | 1,000.00 | 1,000.00 | 0.20% | 14 |
| Jul 10, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0.62% | 5 |
| Jul 9, 2026 | 991.85 | 991.85 | 991.85 | 991.85 | 991.85 | - | 1 |
| Jul 7, 2026 | 1,000.90 | 1,000.90 | 991.05 | 991.85 | 991.85 | -0.86% | 8 |
| Jul 6, 2026 | 980.00 | 1,000.50 | 975.10 | 1,000.50 | 1,000.50 | 1.40% | 45 |
| Jul 2, 2026 | 987.00 | 987.00 | 972.35 | 986.70 | 986.70 | 0.64% | 65 |
| Jul 1, 2026 | 985.45 | 985.45 | 977.60 | 980.45 | 980.45 | -3.02% | 32 |
| Jun 30, 2026 | 1,011.00 | 1,031.00 | 1,011.00 | 1,011.00 | 1,011.00 | 0.84% | 38 |
| Jun 29, 2026 | 920.90 | 1,002.55 | 920.90 | 1,002.55 | 1,002.55 | 2.70% | 23 |
| Jun 25, 2026 | 984.30 | 985.40 | 974.20 | 976.15 | 976.15 | -0.40% | 38 |
| Jun 24, 2026 | 977.00 | 1,002.00 | 969.00 | 980.10 | 980.10 | -0.50% | 51 |
| Jun 23, 2026 | 999.00 | 1,017.35 | 977.65 | 985.05 | 985.05 | -1.50% | 42 |
| Jun 22, 2026 | 988.00 | 1,008.90 | 988.00 | 1,000.00 | 1,000.00 | 2.04% | 116 |
| Jun 19, 2026 | 971.00 | 980.00 | 971.00 | 980.00 | 980.00 | -0.10% | 301 |
| Jun 18, 2026 | 980.90 | 990.00 | 974.40 | 981.00 | 981.00 | 0.85% | 170 |
| Jun 17, 2026 | 955.05 | 972.75 | 950.35 | 972.75 | 972.75 | 2.67% | 31 |
| Jun 16, 2026 | 981.05 | 981.05 | 947.45 | 947.45 | 947.45 | -3.42% | 82 |
| Jun 15, 2026 | 961.00 | 981.00 | 961.00 | 981.00 | 981.00 | 6.96% | 16 |
| Jun 11, 2026 | 923.10 | 923.10 | 917.00 | 917.20 | 917.20 | -0.14% | 21 |
| Jun 10, 2026 | 981.00 | 981.00 | 915.00 | 918.45 | 918.45 | 0.11% | 99 |
| Jun 9, 2026 | 953.90 | 953.90 | 917.45 | 917.45 | 917.45 | -2.40% | 29 |
| Jun 2, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -0.46% | 1 |
| Jun 1, 2026 | 985.20 | 985.20 | 929.00 | 944.30 | 944.30 | -8.26% | 720 |
| May 29, 2026 | 1,035.80 | 1,035.80 | 1,029.30 | 1,029.30 | 1,029.30 | 2.32% | 20 |
| May 27, 2026 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.98% | 8 |
| May 26, 2026 | 960.00 | 1,085.00 | 960.00 | 1,016.00 | 1,016.00 | -1.01% | 20 |
| May 25, 2026 | 1,030.00 | 1,030.00 | 1,025.50 | 1,026.40 | 1,026.40 | 2.66% | 11 |
| May 21, 2026 | 1,005.50 | 1,026.00 | 980.00 | 999.80 | 999.80 | -1.68% | 137 |
| May 20, 2026 | 985.00 | 1,024.70 | 985.00 | 1,016.90 | 1,016.90 | 0.76% | 30 |
| May 19, 2026 | 986.60 | 1,018.90 | 986.15 | 1,009.20 | 1,009.20 | 1.02% | 19 |
| May 18, 2026 | 1,019.70 | 1,039.90 | 986.35 | 999.00 | 999.00 | -3.81% | 235 |
| May 15, 2026 | 1,056.20 | 1,056.20 | 1,019.30 | 1,038.55 | 1,038.55 | -3.19% | 79 |
| May 12, 2026 | 1,050.00 | 1,102.20 | 1,050.00 | 1,072.80 | 1,072.80 | -0.97% | 105 |
| May 11, 2026 | 1,102.50 | 1,102.50 | 1,076.15 | 1,083.35 | 1,083.35 | -1.69% | 11 |
| May 8, 2026 | 1,050.00 | 1,109.00 | 1,019.00 | 1,102.00 | 1,102.00 | 0.97% | 82 |
| May 7, 2026 | 1,089.00 | 1,105.00 | 1,089.00 | 1,091.45 | 1,091.45 | -1.67% | 36 |
| May 6, 2026 | 1,081.95 | 1,110.00 | 1,081.95 | 1,110.00 | 1,110.00 | 2.59% | 59 |
| May 4, 2026 | 1,093.80 | 1,093.80 | 1,081.25 | 1,081.95 | 1,081.95 | -1.62% | 44 |
| Apr 30, 2026 | 1,098.40 | 1,114.15 | 1,090.00 | 1,099.75 | 1,099.75 | 2.49% | 27 |
| Apr 29, 2026 | 1,026.00 | 1,162.00 | 1,026.00 | 1,073.05 | 1,073.05 | 6.07% | 335 |
| Apr 28, 2026 | 1,016.00 | 1,068.00 | 1,001.40 | 1,011.60 | 1,011.60 | -0.91% | 296 |
| Apr 27, 2026 | 922.00 | 1,020.90 | 922.00 | 1,020.90 | 1,020.90 | 1.42% | 28 |
| Apr 24, 2026 | 1,021.00 | 1,021.00 | 993.25 | 1,006.60 | 1,006.60 | 0.06% | 68 |
| Apr 23, 2026 | 1,007.00 | 1,015.40 | 993.00 | 1,006.00 | 1,006.00 | 0.90% | 80 |
| Apr 22, 2026 | 984.00 | 1,006.40 | 978.00 | 997.05 | 997.05 | 1.00% | 101 |
| 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 |