Sindhu Trade Links Limited (BOM:532029)
India · Delayed Price · Currency is INR 18.36
-1.20 (-6.13%)
At close: Jan 20, 2026
Sindhu Trade Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 18.50 | 18.86 | 18.47 | 18.57 | 18.57 | 0.32% | 30,869 |
| Jan 21, 2026 | 18.39 | 18.60 | 17.80 | 18.51 | 18.51 | 0.82% | 33,622 |
| Jan 20, 2026 | 19.56 | 19.56 | 17.76 | 18.36 | 18.36 | -6.13% | 60,592 |
| Jan 19, 2026 | 19.32 | 21.00 | 18.80 | 19.56 | 19.56 | 3.49% | 131,022 |
| Jan 16, 2026 | 19.72 | 19.72 | 18.60 | 18.90 | 18.90 | 0.16% | 10,985 |
| Jan 14, 2026 | 18.65 | 19.22 | 18.65 | 18.87 | 18.87 | -0.26% | 17,219 |
| Jan 13, 2026 | 19.10 | 19.38 | 18.86 | 18.92 | 18.92 | -0.73% | 6,088 |
| Jan 12, 2026 | 19.00 | 19.50 | 18.35 | 19.06 | 19.06 | 0.74% | 25,030 |
| Jan 9, 2026 | 19.70 | 20.89 | 18.48 | 18.92 | 18.92 | -3.57% | 93,992 |
| Jan 8, 2026 | 19.63 | 20.02 | 19.39 | 19.62 | 19.62 | -1.01% | 11,316 |
| Jan 7, 2026 | 19.50 | 20.14 | 19.50 | 19.82 | 19.82 | -0.30% | 8,734 |
| Jan 6, 2026 | 20.10 | 20.13 | 19.67 | 19.88 | 19.88 | -0.60% | 8,892 |
| Jan 5, 2026 | 20.10 | 20.45 | 19.91 | 20.00 | 20.00 | -0.70% | 18,935 |
| Jan 2, 2026 | 19.90 | 20.23 | 19.70 | 20.14 | 20.14 | 1.05% | 15,319 |
| Jan 1, 2026 | 19.99 | 19.99 | 19.61 | 19.93 | 19.93 | 0.76% | 21,274 |
| Dec 31, 2025 | 20.00 | 20.45 | 19.02 | 19.78 | 19.78 | -0.90% | 57,872 |
| Dec 30, 2025 | 19.50 | 20.57 | 19.00 | 19.96 | 19.96 | 2.57% | 41,278 |
| Dec 29, 2025 | 19.57 | 19.99 | 19.00 | 19.46 | 19.46 | -0.56% | 62,204 |
| Dec 26, 2025 | 20.50 | 20.71 | 19.38 | 19.57 | 19.57 | -4.77% | 61,045 |
| Dec 24, 2025 | 21.00 | 21.20 | 20.50 | 20.55 | 20.55 | -2.24% | 66,216 |
| Dec 23, 2025 | 21.30 | 21.30 | 21.00 | 21.02 | 21.02 | -1.18% | 32,989 |
| Dec 22, 2025 | 21.11 | 21.61 | 20.87 | 21.27 | 21.27 | 0.81% | 13,582 |
| Dec 19, 2025 | 21.30 | 21.43 | 20.77 | 21.10 | 21.10 | -0.85% | 27,502 |
| Dec 18, 2025 | 21.60 | 21.61 | 21.22 | 21.28 | 21.28 | -1.85% | 13,605 |
| Dec 17, 2025 | 21.50 | 21.98 | 21.40 | 21.68 | 21.68 | 0.74% | 39,383 |
| Dec 16, 2025 | 21.50 | 22.60 | 21.50 | 21.52 | 21.52 | -1.33% | 88,573 |
| Dec 15, 2025 | 21.05 | 22.11 | 21.05 | 21.81 | 21.81 | 1.54% | 16,974 |
| Dec 12, 2025 | 22.50 | 22.82 | 21.31 | 21.48 | 21.48 | -4.83% | 35,013 |
| Dec 11, 2025 | 23.00 | 23.00 | 22.45 | 22.57 | 22.57 | -1.87% | 39,186 |
| Dec 10, 2025 | 22.76 | 23.16 | 22.57 | 23.00 | 23.00 | 0.35% | 2,505,812 |
| Dec 9, 2025 | 21.55 | 23.00 | 21.55 | 22.92 | 22.92 | 1.87% | 18,133 |
| Dec 8, 2025 | 23.10 | 23.15 | 22.27 | 22.50 | 22.50 | -2.60% | 16,087 |
| Dec 5, 2025 | 23.23 | 23.50 | 23.01 | 23.10 | 23.10 | -0.35% | 9,308 |
| Dec 4, 2025 | 23.30 | 23.69 | 23.00 | 23.18 | 23.18 | -0.34% | 15,018 |
| Dec 3, 2025 | 23.55 | 23.81 | 23.18 | 23.26 | 23.26 | -0.26% | 16,952 |
| Dec 2, 2025 | 23.40 | 25.16 | 23.08 | 23.32 | 23.32 | -0.89% | 71,797 |
| Dec 1, 2025 | 23.24 | 23.80 | 23.24 | 23.53 | 23.53 | -0.76% | 12,898 |
| Nov 28, 2025 | 23.54 | 23.80 | 23.45 | 23.71 | 23.71 | 0.72% | 6,519 |
| Nov 27, 2025 | 23.79 | 23.88 | 23.50 | 23.54 | 23.54 | -0.63% | 16,950 |
| Nov 26, 2025 | 23.74 | 24.05 | 23.43 | 23.69 | 23.69 | 0.25% | 39,595 |
| Nov 25, 2025 | 24.00 | 24.11 | 23.48 | 23.63 | 23.63 | -1.34% | 39,318 |
| Nov 24, 2025 | 22.70 | 24.81 | 22.53 | 23.95 | 23.95 | 5.65% | 557,778 |
| Nov 21, 2025 | 23.10 | 23.25 | 22.57 | 22.67 | 22.67 | -1.78% | 14,387 |
| Nov 20, 2025 | 23.41 | 23.41 | 23.06 | 23.08 | 23.08 | -1.41% | 13,777 |
| Nov 19, 2025 | 23.45 | 23.50 | 23.20 | 23.41 | 23.41 | -0.21% | 16,010 |
| Nov 18, 2025 | 23.84 | 23.84 | 23.31 | 23.46 | 23.46 | 0.39% | 27,202 |
| Nov 17, 2025 | 23.25 | 23.95 | 23.25 | 23.37 | 23.37 | -1.64% | 109,102 |
| Nov 14, 2025 | 24.20 | 24.20 | 23.68 | 23.76 | 23.76 | -0.13% | 15,573 |
| Nov 13, 2025 | 24.01 | 24.24 | 23.62 | 23.79 | 23.79 | -1.00% | 22,927 |
| Nov 12, 2025 | 24.10 | 24.28 | 23.93 | 24.03 | 24.03 | 0.42% | 25,628 |