Sindhu Trade Links Limited (BOM:532029)
India · Delayed Price · Currency is INR 23.81
+0.86 (3.75%)
At close: Apr 17, 2026
Sindhu Trade Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 22.86 | 24.00 | 22.86 | 23.81 | 23.81 | 3.75% | 152,738 |
| Apr 16, 2026 | 22.62 | 23.88 | 22.62 | 22.95 | 22.95 | -1.08% | 34,049 |
| Apr 15, 2026 | 23.49 | 24.45 | 23.09 | 23.20 | 23.20 | -1.28% | 64,106 |
| Apr 13, 2026 | 22.06 | 23.85 | 22.06 | 23.50 | 23.50 | 1.95% | 39,022 |
| Apr 10, 2026 | 22.99 | 23.30 | 22.85 | 23.05 | 23.05 | 2.76% | 31,150 |
| Apr 9, 2026 | 22.70 | 23.07 | 22.34 | 22.43 | 22.43 | -1.23% | 36,593 |
| Apr 8, 2026 | 24.40 | 24.40 | 22.49 | 22.71 | 22.71 | 2.90% | 45,936 |
| Apr 7, 2026 | 22.42 | 22.85 | 22.06 | 22.07 | 22.07 | -1.82% | 8,326 |
| Apr 6, 2026 | 22.52 | 22.77 | 21.69 | 22.48 | 22.48 | 2.37% | 47,114 |
| Apr 2, 2026 | 22.39 | 22.39 | 21.40 | 21.96 | 21.96 | -1.79% | 32,199 |
| Apr 1, 2026 | 20.82 | 23.01 | 20.82 | 22.36 | 22.36 | 7.35% | 113,930 |
| Mar 30, 2026 | 20.98 | 21.23 | 20.09 | 20.83 | 20.83 | -1.28% | 85,301 |
| Mar 27, 2026 | 23.27 | 23.27 | 20.50 | 21.10 | 21.10 | -9.33% | 122,451 |
| Mar 25, 2026 | 23.75 | 24.00 | 23.17 | 23.27 | 23.27 | -1.90% | 61,536 |
| Mar 24, 2026 | 22.50 | 23.72 | 22.50 | 23.72 | 23.72 | 6.75% | 56,191 |
| Mar 23, 2026 | 23.27 | 23.27 | 22.11 | 22.22 | 22.22 | -5.16% | 52,604 |
| Mar 20, 2026 | 24.34 | 24.70 | 23.27 | 23.43 | 23.43 | -3.10% | 24,143 |
| Mar 19, 2026 | 24.74 | 25.00 | 24.07 | 24.18 | 24.18 | -3.55% | 18,207 |
| Mar 18, 2026 | 23.27 | 26.80 | 23.27 | 25.07 | 25.07 | 5.83% | 143,171 |
| Mar 17, 2026 | 23.40 | 23.79 | 23.40 | 23.69 | 23.69 | 1.20% | 7,313 |
| Mar 16, 2026 | 23.43 | 23.99 | 23.32 | 23.41 | 23.41 | -0.55% | 9,782 |
| Mar 13, 2026 | 24.65 | 25.15 | 23.33 | 23.54 | 23.54 | -5.54% | 33,246 |
| Mar 12, 2026 | 25.00 | 25.37 | 24.70 | 24.92 | 24.92 | -1.39% | 2,698 |
| Mar 11, 2026 | 24.64 | 25.61 | 24.60 | 25.27 | 25.27 | 0.68% | 66,164 |
| Mar 10, 2026 | 24.00 | 25.19 | 24.00 | 25.10 | 25.10 | 4.71% | 16,479 |
| Mar 9, 2026 | 23.25 | 24.90 | 23.25 | 23.97 | 23.97 | -4.92% | 157,514 |
| Mar 6, 2026 | 23.22 | 25.37 | 23.22 | 25.21 | 25.21 | 2.02% | 42,804 |
| Mar 5, 2026 | 24.17 | 24.81 | 23.97 | 24.71 | 24.71 | 6.05% | 29,954 |
| Mar 4, 2026 | 22.26 | 23.79 | 22.26 | 23.30 | 23.30 | -2.51% | 32,245 |
| Mar 2, 2026 | 23.71 | 24.15 | 22.98 | 23.90 | 23.90 | -6.20% | 46,501 |
| Feb 27, 2026 | 24.62 | 25.60 | 24.62 | 25.48 | 25.48 | 0.83% | 10,397 |
| Feb 26, 2026 | 25.21 | 25.62 | 25.16 | 25.27 | 25.27 | -0.79% | 5,501 |
| Feb 25, 2026 | 25.00 | 25.63 | 25.00 | 25.47 | 25.47 | 0.04% | 3,524 |
| Feb 24, 2026 | 26.00 | 26.05 | 25.39 | 25.46 | 25.46 | -2.00% | 31,613 |
| Feb 23, 2026 | 25.23 | 26.06 | 25.23 | 25.98 | 25.98 | 2.32% | 45,571 |
| Feb 20, 2026 | 25.01 | 25.54 | 25.01 | 25.39 | 25.39 | 1.03% | 29,240 |
| Feb 19, 2026 | 25.50 | 25.80 | 24.56 | 25.13 | 25.13 | -1.45% | 32,562 |
| Feb 18, 2026 | 24.90 | 26.14 | 24.90 | 25.50 | 25.50 | 2.04% | 180,390 |
| Feb 17, 2026 | 24.20 | 25.20 | 24.20 | 24.99 | 24.99 | 3.35% | 198,078 |
| Feb 16, 2026 | 22.85 | 24.58 | 22.85 | 24.18 | 24.18 | 5.13% | 41,697 |
| Feb 13, 2026 | 24.19 | 24.49 | 22.59 | 23.00 | 23.00 | -4.84% | 269,455 |
| Feb 12, 2026 | 25.29 | 26.40 | 24.00 | 24.17 | 24.17 | -3.67% | 250,381 |
| Feb 11, 2026 | 26.02 | 27.03 | 24.85 | 25.09 | 25.09 | -6.73% | 145,541 |
| Feb 10, 2026 | 25.31 | 27.09 | 25.31 | 26.90 | 26.90 | 3.38% | 54,492 |
| Feb 9, 2026 | 25.01 | 26.45 | 25.01 | 26.02 | 26.02 | 1.60% | 54,279 |
| Feb 6, 2026 | 25.03 | 26.29 | 24.56 | 25.61 | 25.61 | 2.36% | 116,920 |
| Feb 5, 2026 | 23.50 | 25.14 | 23.19 | 25.02 | 25.02 | 6.33% | 227,842 |
| Feb 4, 2026 | 22.20 | 23.68 | 21.84 | 23.53 | 23.53 | 6.04% | 61,760 |
| Feb 3, 2026 | 21.51 | 22.29 | 21.08 | 22.19 | 22.19 | 6.02% | 39,446 |
| Feb 2, 2026 | 20.66 | 21.43 | 19.49 | 20.93 | 20.93 | 1.06% | 77,129 |