Sindhu Trade Links Limited (BOM:532029)
India · Delayed Price · Currency is INR 22.13
-0.77 (-3.36%)
At close: Oct 1, 2026
Sindhu Trade Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 22.72 | 22.91 | 22.10 | 22.13 | 22.13 | -3.36% | 27,022 |
| Sep 30, 2026 | 22.80 | 23.12 | 22.80 | 22.90 | 22.90 | 0.13% | 30,935 |
| Sep 29, 2026 | 23.18 | 23.18 | 22.79 | 22.87 | 22.87 | -1.72% | 11,558 |
| Sep 28, 2026 | 24.02 | 24.02 | 23.06 | 23.27 | 23.27 | -2.31% | 12,079 |
| Sep 25, 2026 | 23.95 | 23.95 | 23.00 | 23.82 | 23.82 | 1.06% | 22,458 |
| Sep 24, 2026 | 24.21 | 24.43 | 23.52 | 23.57 | 23.57 | -1.59% | 11,641 |
| Sep 23, 2026 | 23.82 | 24.22 | 23.65 | 23.95 | 23.95 | -0.79% | 11,417 |
| Sep 22, 2026 | 24.07 | 24.46 | 23.78 | 24.14 | 24.14 | 0.37% | 54,519 |
| Sep 21, 2026 | 24.92 | 24.92 | 23.97 | 24.05 | 24.05 | -2.55% | 56,518 |
| Sep 18, 2026 | 23.39 | 24.93 | 22.10 | 24.68 | 24.68 | 5.11% | 444,171 |
| Sep 17, 2026 | 23.49 | 23.89 | 22.90 | 23.48 | 23.48 | -0.63% | 28,651 |
| Sep 16, 2026 | 23.31 | 23.76 | 22.88 | 23.63 | 23.63 | 0.77% | 14,685 |
| Sep 15, 2026 | 23.90 | 24.06 | 23.30 | 23.45 | 23.45 | -2.62% | 20,199 |
| Sep 11, 2026 | 23.57 | 24.14 | 23.41 | 24.08 | 24.08 | 1.13% | 22,182 |
| Sep 10, 2026 | 24.80 | 25.08 | 23.80 | 23.81 | 23.81 | -4.34% | 67,541 |
| Sep 9, 2026 | 24.90 | 25.35 | 24.75 | 24.89 | 24.89 | -0.36% | 36,187 |
| Sep 8, 2026 | 25.08 | 25.16 | 24.79 | 24.98 | 24.98 | -1.15% | 83,605 |
| Sep 7, 2026 | 25.47 | 25.64 | 24.48 | 25.27 | 25.27 | 0.12% | 54,430 |
| Sep 4, 2026 | 23.76 | 25.82 | 23.76 | 25.24 | 25.24 | 5.12% | 147,230 |
| Sep 3, 2026 | 24.03 | 24.36 | 23.82 | 24.01 | 24.01 | 0.84% | 29,280 |
| Sep 2, 2026 | 24.27 | 24.27 | 23.70 | 23.81 | 23.81 | -2.86% | 34,059 |
| Sep 1, 2026 | 25.41 | 25.94 | 24.20 | 24.51 | 24.51 | -1.84% | 101,159 |
| Aug 31, 2026 | 25.35 | 25.35 | 24.45 | 24.97 | 24.97 | - | 28,689 |
| Aug 28, 2026 | 24.91 | 25.14 | 24.47 | 24.97 | 24.97 | -0.16% | 28,721 |
| Aug 27, 2026 | 25.45 | 25.45 | 24.50 | 25.01 | 25.01 | -0.87% | 39,801 |
| Aug 26, 2026 | 24.21 | 25.73 | 23.76 | 25.23 | 25.23 | 6.32% | 105,161 |
| Aug 25, 2026 | 24.28 | 24.89 | 23.51 | 23.73 | 23.73 | -1.08% | 147,093 |
| Aug 24, 2026 | 23.52 | 24.16 | 23.36 | 23.99 | 23.99 | 0.88% | 27,425 |
| Aug 21, 2026 | 23.79 | 24.24 | 23.69 | 23.78 | 23.78 | -0.67% | 77,290 |
| Aug 20, 2026 | 24.10 | 24.14 | 23.89 | 23.94 | 23.94 | -1.44% | 14,385 |
| Aug 19, 2026 | 25.20 | 25.44 | 24.10 | 24.29 | 24.29 | -1.98% | 68,465 |
| Aug 18, 2026 | 24.02 | 25.20 | 24.02 | 24.78 | 24.78 | 3.99% | 39,414 |
| Aug 17, 2026 | 24.10 | 24.80 | 23.56 | 23.83 | 23.83 | 1.27% | 75,189 |
| Aug 14, 2026 | 24.00 | 25.12 | 23.45 | 23.53 | 23.53 | -1.01% | 45,546 |
| Aug 13, 2026 | 24.26 | 24.50 | 23.66 | 23.77 | 23.77 | -1.49% | 28,015 |
| Aug 12, 2026 | 24.40 | 24.50 | 24.00 | 24.13 | 24.13 | -1.15% | 15,377 |
| Aug 11, 2026 | 24.83 | 24.83 | 24.27 | 24.41 | 24.41 | -0.16% | 10,518 |
| Aug 10, 2026 | 24.78 | 24.83 | 24.40 | 24.45 | 24.45 | 0.29% | 9,975 |
| Aug 7, 2026 | 24.01 | 24.60 | 24.01 | 24.38 | 24.38 | 0.70% | 31,714 |
| Aug 6, 2026 | 24.97 | 24.97 | 23.95 | 24.21 | 24.21 | -1.71% | 19,635 |
| Aug 5, 2026 | 24.41 | 25.00 | 23.88 | 24.63 | 24.63 | 0.86% | 49,857 |
| Aug 4, 2026 | 24.55 | 24.61 | 24.14 | 24.42 | 24.42 | 0.04% | 20,274 |
| Aug 3, 2026 | 24.58 | 24.74 | 24.36 | 24.41 | 24.41 | - | 30,128 |
| Jul 31, 2026 | 24.00 | 24.58 | 23.00 | 24.41 | 24.41 | 0.95% | 146,500 |
| Jul 30, 2026 | 25.00 | 25.00 | 23.95 | 24.18 | 24.18 | -2.93% | 135,450 |
| Jul 29, 2026 | 25.30 | 25.42 | 24.83 | 24.91 | 24.91 | -0.04% | 32,805 |
| Jul 28, 2026 | 24.94 | 25.31 | 24.81 | 24.92 | 24.92 | -0.20% | 24,723 |
| Jul 27, 2026 | 24.35 | 25.20 | 24.35 | 24.97 | 24.97 | 1.67% | 16,813 |
| Jul 24, 2026 | 24.98 | 24.98 | 24.11 | 24.56 | 24.56 | -1.01% | 48,300 |
| Jul 23, 2026 | 24.80 | 25.29 | 24.53 | 24.81 | 24.81 | -1.12% | 39,379 |