Sindhu Trade Links Limited (BOM:532029)
India · Delayed Price · Currency is INR 24.41
+0.23 (0.95%)
At close: Jul 31, 2026
Sindhu Trade Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 25.00 | 25.64 | 24.84 | 25.09 | 25.09 | -0.71% | 2,330,831 |
| Jul 21, 2026 | 26.53 | 27.80 | 24.98 | 25.27 | 25.27 | -0.94% | 193,435 |
| Jul 20, 2026 | 24.84 | 25.93 | 24.44 | 25.51 | 25.51 | 2.70% | 45,126 |
| Jul 17, 2026 | 24.74 | 25.43 | 24.37 | 24.84 | 24.84 | 0.08% | 24,473 |
| Jul 16, 2026 | 24.98 | 25.35 | 24.44 | 24.82 | 24.82 | -1.04% | 17,443 |
| Jul 15, 2026 | 25.23 | 25.44 | 25.00 | 25.08 | 25.08 | -0.36% | 37,129 |
| Jul 14, 2026 | 25.50 | 25.89 | 24.88 | 25.17 | 25.17 | -2.21% | 34,422 |
| Jul 13, 2026 | 26.10 | 26.10 | 25.57 | 25.74 | 25.74 | -1.87% | 41,274 |
| Jul 10, 2026 | 25.58 | 27.42 | 25.20 | 26.23 | 26.23 | 2.34% | 106,679 |
| Jul 9, 2026 | 24.85 | 25.80 | 24.85 | 25.63 | 25.63 | 1.06% | 2,282,192 |
| Jul 8, 2026 | 26.47 | 26.47 | 25.05 | 25.36 | 25.36 | -3.72% | 10,468 |
| Jul 7, 2026 | 26.87 | 27.29 | 26.34 | 26.34 | 26.34 | -2.66% | 40,929 |
| Jul 6, 2026 | 27.94 | 28.01 | 26.90 | 27.06 | 27.06 | -2.70% | 72,643 |
| Jul 3, 2026 | 26.18 | 28.51 | 26.18 | 27.81 | 27.81 | 5.98% | 1,461,333 |
| Jul 2, 2026 | 24.95 | 26.40 | 24.95 | 26.24 | 26.24 | 3.31% | 26,918 |
| Jul 1, 2026 | 24.67 | 25.64 | 24.67 | 25.40 | 25.40 | 1.84% | 99,405 |
| Jun 30, 2026 | 24.47 | 25.25 | 24.47 | 24.94 | 24.94 | 1.59% | 124,624 |
| Jun 29, 2026 | 24.94 | 25.00 | 24.18 | 24.55 | 24.55 | -1.52% | 20,489 |
| Jun 25, 2026 | 25.50 | 25.50 | 24.77 | 24.93 | 24.93 | -1.03% | 36,465 |
| Jun 24, 2026 | 25.45 | 25.45 | 25.01 | 25.19 | 25.19 | 0.40% | 29,665 |
| Jun 23, 2026 | 25.05 | 25.72 | 24.51 | 25.09 | 25.09 | -0.52% | 70,434 |
| Jun 22, 2026 | 25.15 | 26.20 | 24.90 | 25.22 | 25.22 | -0.12% | 38,272 |
| Jun 19, 2026 | 25.69 | 25.69 | 25.10 | 25.25 | 25.25 | -0.63% | 50,838 |
| Jun 18, 2026 | 24.84 | 25.84 | 24.84 | 25.41 | 25.41 | 2.67% | 42,086 |
| Jun 17, 2026 | 25.69 | 25.69 | 24.41 | 24.75 | 24.75 | -3.28% | 63,738 |
| Jun 16, 2026 | 25.05 | 27.06 | 24.97 | 25.59 | 25.59 | 1.83% | 152,954 |
| Jun 15, 2026 | 24.99 | 25.30 | 24.88 | 25.13 | 25.13 | 3.03% | 10,626 |
| Jun 12, 2026 | 24.19 | 24.89 | 24.19 | 24.39 | 24.39 | 0.99% | 10,700 |
| Jun 11, 2026 | 24.56 | 24.84 | 24.06 | 24.15 | 24.15 | -2.78% | 24,698 |
| Jun 10, 2026 | 25.10 | 25.10 | 24.49 | 24.84 | 24.84 | -1.04% | 39,855 |
| Jun 9, 2026 | 25.31 | 25.31 | 24.73 | 25.10 | 25.10 | 1.13% | 5,960 |
| Jun 8, 2026 | 25.50 | 25.91 | 24.67 | 24.82 | 24.82 | -2.59% | 52,922 |
| Jun 5, 2026 | 25.99 | 26.25 | 25.20 | 25.48 | 25.48 | -2.45% | 26,961 |
| Jun 4, 2026 | 25.68 | 26.38 | 25.68 | 26.12 | 26.12 | 0.62% | 10,166 |
| Jun 3, 2026 | 26.63 | 26.63 | 25.94 | 25.96 | 25.96 | -1.18% | 24,618 |
| Jun 2, 2026 | 25.72 | 26.51 | 25.40 | 26.27 | 26.27 | 1.00% | 35,382 |
| Jun 1, 2026 | 26.97 | 26.98 | 25.66 | 26.01 | 26.01 | -2.62% | 64,253 |
| May 29, 2026 | 27.34 | 27.34 | 26.40 | 26.71 | 26.71 | -0.41% | 75,609 |
| May 27, 2026 | 26.40 | 27.31 | 26.39 | 26.82 | 26.82 | 0.07% | 43,000 |
| May 26, 2026 | 27.25 | 27.28 | 26.40 | 26.80 | 26.80 | 0.15% | 94,033 |
| May 25, 2026 | 27.00 | 27.60 | 26.71 | 26.76 | 26.76 | -1.18% | 291,393 |
| May 22, 2026 | 26.10 | 27.30 | 25.59 | 27.08 | 27.08 | 2.11% | 194,349 |
| May 21, 2026 | 26.96 | 28.20 | 26.45 | 26.52 | 26.52 | -1.63% | 366,313 |