Sandhar Technologies Limited (BOM:541163)
India · Delayed Price · Currency is INR 530.35
+0.10 (0.02%)
At close: Feb 13, 2026
Sandhar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 515.55 | 533.00 | 515.55 | 530.35 | 530.35 | 0.02% | 4,712 |
| Feb 12, 2026 | 525.30 | 547.35 | 519.10 | 530.25 | 530.25 | 0.96% | 19,670 |
| Feb 11, 2026 | 567.00 | 575.00 | 508.70 | 525.20 | 525.20 | -6.81% | 53,320 |
| Feb 10, 2026 | 548.25 | 565.00 | 548.25 | 563.55 | 563.55 | 1.60% | 44,638 |
| Feb 9, 2026 | 533.80 | 556.90 | 533.80 | 554.65 | 554.65 | 4.40% | 8,288 |
| Feb 6, 2026 | 538.85 | 540.65 | 528.40 | 531.25 | 531.25 | -1.90% | 4,458 |
| Feb 5, 2026 | 547.40 | 554.35 | 537.70 | 541.55 | 541.55 | -1.37% | 2,439 |
| Feb 4, 2026 | 534.10 | 554.50 | 534.05 | 549.10 | 549.10 | 2.82% | 6,376 |
| Feb 3, 2026 | 524.05 | 544.15 | 523.70 | 534.05 | 534.05 | 5.90% | 62,649 |
| Feb 2, 2026 | 485.20 | 506.05 | 480.00 | 504.30 | 504.30 | 1.66% | 3,591 |
| Feb 1, 2026 | 493.40 | 511.50 | 488.90 | 496.05 | 496.05 | 1.48% | 5,748 |
| Jan 30, 2026 | 481.50 | 501.00 | 479.50 | 488.80 | 488.80 | -0.17% | 6,144 |
| Jan 29, 2026 | 500.40 | 502.65 | 482.00 | 489.65 | 489.65 | -2.14% | 5,458 |
| Jan 28, 2026 | 491.40 | 504.20 | 486.80 | 500.35 | 500.35 | 1.83% | 5,892 |
| Jan 27, 2026 | 495.90 | 506.95 | 482.45 | 491.35 | 491.35 | -0.91% | 7,259 |
| Jan 23, 2026 | 526.00 | 526.00 | 474.70 | 495.85 | 495.85 | -5.72% | 22,525 |
| Jan 22, 2026 | 509.50 | 527.20 | 509.50 | 525.95 | 525.95 | 3.24% | 7,275 |
| Jan 21, 2026 | 519.60 | 519.60 | 496.65 | 509.45 | 509.45 | -0.07% | 6,660 |
| Jan 20, 2026 | 531.65 | 532.00 | 508.00 | 509.80 | 509.80 | -4.17% | 11,203 |
| Jan 19, 2026 | 543.05 | 550.40 | 530.10 | 532.00 | 532.00 | -3.31% | 8,310 |
| Jan 16, 2026 | 559.35 | 559.35 | 548.45 | 550.20 | 550.20 | -1.64% | 4,619 |
| Jan 14, 2026 | 558.05 | 563.45 | 556.90 | 559.35 | 559.35 | 0.04% | 3,514 |
| Jan 13, 2026 | 558.60 | 561.35 | 551.40 | 559.15 | 559.15 | 1.40% | 3,137 |
| Jan 12, 2026 | 553.40 | 557.25 | 536.60 | 551.45 | 551.45 | -0.23% | 13,960 |
| Jan 9, 2026 | 578.20 | 583.15 | 551.00 | 552.70 | 552.70 | -4.47% | 13,462 |
| Jan 8, 2026 | 578.05 | 588.20 | 573.10 | 578.55 | 578.55 | -1.16% | 38,780 |
| Jan 7, 2026 | 576.40 | 591.00 | 568.90 | 585.35 | 585.35 | 1.56% | 9,446 |
| Jan 6, 2026 | 582.40 | 587.95 | 573.15 | 576.35 | 576.35 | -0.63% | 13,475 |
| Jan 5, 2026 | 589.85 | 597.10 | 574.75 | 580.00 | 580.00 | -0.40% | 38,420 |
| Jan 2, 2026 | 543.45 | 585.00 | 543.45 | 582.35 | 582.35 | 7.53% | 98,187 |
| Jan 1, 2026 | 553.00 | 553.00 | 540.25 | 541.55 | 541.55 | -1.75% | 5,566 |
| Dec 31, 2025 | 548.35 | 553.90 | 543.60 | 551.20 | 551.20 | 0.53% | 3,635 |
| Dec 30, 2025 | 546.80 | 553.75 | 544.10 | 548.30 | 548.30 | 0.25% | 6,235 |
| Dec 29, 2025 | 541.05 | 554.00 | 538.00 | 546.95 | 546.95 | -0.53% | 7,822 |
| Dec 26, 2025 | 557.20 | 566.50 | 548.65 | 549.85 | 549.85 | -0.89% | 9,461 |
| Dec 24, 2025 | 581.30 | 590.00 | 534.55 | 554.80 | 554.80 | -4.53% | 43,997 |
| Dec 23, 2025 | 558.45 | 585.60 | 555.00 | 581.15 | 581.15 | 4.07% | 22,808 |
| Dec 22, 2025 | 558.30 | 568.60 | 556.80 | 558.40 | 558.40 | 0.03% | 10,990 |
| Dec 19, 2025 | 531.05 | 561.15 | 531.05 | 558.25 | 558.25 | 3.29% | 8,014 |
| Dec 18, 2025 | 538.30 | 548.05 | 528.05 | 540.45 | 540.45 | -1.37% | 7,186 |
| Dec 17, 2025 | 540.70 | 562.10 | 540.70 | 547.95 | 547.95 | -0.82% | 7,051 |
| Dec 16, 2025 | 555.55 | 560.30 | 550.10 | 552.50 | 552.50 | -1.32% | 4,113 |
| Dec 15, 2025 | 560.00 | 562.70 | 553.80 | 559.90 | 559.90 | -0.43% | 4,202 |
| Dec 12, 2025 | 547.90 | 562.95 | 544.50 | 562.30 | 562.30 | 2.63% | 7,461 |
| Dec 11, 2025 | 536.55 | 550.10 | 536.55 | 547.90 | 547.90 | 0.49% | 1,630 |
| Dec 10, 2025 | 559.70 | 562.70 | 542.00 | 545.25 | 545.25 | -2.57% | 4,135 |
| Dec 9, 2025 | 525.20 | 562.15 | 525.20 | 559.65 | 559.65 | 5.74% | 9,748 |
| Dec 8, 2025 | 549.40 | 553.70 | 514.00 | 529.25 | 529.25 | -3.67% | 11,610 |
| Dec 5, 2025 | 555.40 | 560.05 | 545.60 | 549.40 | 549.40 | -2.30% | 5,418 |
| Dec 4, 2025 | 569.60 | 570.25 | 560.35 | 562.35 | 562.35 | -1.64% | 4,250 |