The Sandesh Limited (BOM:526725)
India · Delayed Price · Currency is INR 940.00
-4.30 (-0.46%)
At close: Jun 2, 2026
BOM:526725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |