Sandhar Technologies Limited (BOM:541163)
India · Delayed Price · Currency is INR 425.90
-3.30 (-0.77%)
At close: Aug 28, 2025
Sandhar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 421.35 | 433.65 | 421.10 | 425.90 | 425.90 | -0.77% | 3,950 |
| Aug 26, 2025 | 437.00 | 437.00 | 428.00 | 429.20 | 429.20 | -3.13% | 1,849 |
| Aug 25, 2025 | 432.05 | 455.25 | 432.00 | 443.05 | 443.05 | 0.92% | 7,572 |
| Aug 22, 2025 | 446.95 | 449.35 | 437.80 | 439.00 | 439.00 | -1.32% | 4,582 |
| Aug 21, 2025 | 459.70 | 480.40 | 442.10 | 444.85 | 444.85 | -1.68% | 28,688 |
| Aug 20, 2025 | 443.05 | 455.00 | 442.00 | 452.45 | 452.45 | 1.42% | 9,326 |
| Aug 19, 2025 | 423.95 | 450.00 | 416.40 | 446.10 | 446.10 | 5.44% | 6,972 |
| Aug 18, 2025 | 419.35 | 432.00 | 412.10 | 423.10 | 423.10 | 3.56% | 13,946 |
| Aug 14, 2025 | 418.45 | 418.45 | 406.00 | 408.55 | 408.55 | -1.53% | 2,453 |
| Aug 13, 2025 | 405.05 | 419.80 | 405.05 | 414.90 | 414.90 | -0.35% | 2,751 |
| Aug 12, 2025 | 386.25 | 427.95 | 386.25 | 416.35 | 416.35 | -0.94% | 5,898 |
| Aug 11, 2025 | 428.60 | 428.60 | 411.05 | 420.30 | 420.30 | -3.66% | 17,499 |
| Aug 8, 2025 | 440.00 | 444.60 | 426.00 | 436.25 | 436.25 | -2.14% | 10,156 |
| Aug 7, 2025 | 460.00 | 464.05 | 431.60 | 445.80 | 445.80 | -3.63% | 15,490 |
| Aug 6, 2025 | 481.25 | 481.30 | 459.00 | 462.60 | 462.60 | -3.88% | 9,663 |
| Aug 5, 2025 | 493.40 | 493.40 | 477.80 | 481.25 | 481.25 | -1.65% | 3,483 |
| Aug 4, 2025 | 473.05 | 492.90 | 473.05 | 489.30 | 489.30 | 1.42% | 3,703 |
| Aug 1, 2025 | 485.00 | 494.30 | 481.00 | 482.45 | 482.45 | -1.21% | 2,149 |
| Jul 31, 2025 | 489.85 | 496.05 | 486.65 | 488.35 | 488.35 | -1.72% | 1,892 |
| Jul 30, 2025 | 495.10 | 506.25 | 495.10 | 496.90 | 496.90 | -0.38% | 2,782 |
| Jul 29, 2025 | 486.00 | 505.00 | 482.45 | 498.80 | 498.80 | 2.55% | 4,813 |
| Jul 28, 2025 | 514.30 | 514.30 | 483.90 | 486.40 | 486.40 | -2.06% | 4,551 |
| Jul 25, 2025 | 508.65 | 513.90 | 495.05 | 496.65 | 496.65 | -3.03% | 5,827 |
| Jul 24, 2025 | 504.00 | 516.55 | 492.85 | 512.15 | 512.15 | 3.42% | 10,683 |
| Jul 23, 2025 | 507.00 | 507.00 | 488.65 | 495.20 | 495.20 | 1.89% | 4,524 |
| Jul 22, 2025 | 486.05 | 501.85 | 483.95 | 486.00 | 486.00 | -1.38% | 11,801 |
| Jul 21, 2025 | 510.35 | 512.20 | 489.65 | 492.80 | 492.80 | -3.53% | 10,772 |
| Jul 18, 2025 | 520.85 | 524.50 | 505.40 | 510.85 | 510.85 | -2.30% | 13,674 |
| Jul 17, 2025 | 555.00 | 555.00 | 522.15 | 522.85 | 522.85 | 0.01% | 3,831 |
| Jul 16, 2025 | 521.95 | 528.60 | 520.00 | 522.80 | 522.80 | 0.06% | 2,902 |
| Jul 15, 2025 | 514.00 | 526.00 | 512.20 | 522.50 | 522.50 | 2.18% | 3,176 |
| Jul 14, 2025 | 523.10 | 523.10 | 505.30 | 511.35 | 511.35 | 0.67% | 5,284 |
| Jul 11, 2025 | 526.00 | 526.00 | 504.65 | 507.95 | 507.95 | -1.86% | 8,833 |
| Jul 10, 2025 | 520.90 | 521.95 | 512.05 | 517.60 | 517.60 | -0.96% | 4,551 |
| Jul 9, 2025 | 525.25 | 526.70 | 517.25 | 522.60 | 522.60 | 0.28% | 1,137 |
| Jul 8, 2025 | 523.70 | 530.00 | 517.65 | 521.15 | 521.15 | -0.01% | 5,005 |
| Jul 7, 2025 | 535.00 | 535.00 | 517.90 | 521.20 | 521.20 | -1.85% | 8,913 |
| Jul 4, 2025 | 527.15 | 533.65 | 526.05 | 531.05 | 531.05 | 0.08% | 4,495 |
| Jul 3, 2025 | 528.70 | 538.00 | 522.80 | 530.65 | 530.65 | 0.84% | 10,310 |
| Jul 2, 2025 | 540.00 | 540.95 | 523.40 | 526.25 | 526.25 | -1.77% | 6,736 |
| Jul 1, 2025 | 543.60 | 544.50 | 532.45 | 535.75 | 535.75 | -0.45% | 8,321 |
| Jun 30, 2025 | 548.95 | 550.90 | 534.80 | 538.15 | 538.15 | -0.98% | 3,812 |
| Jun 27, 2025 | 541.15 | 552.00 | 541.15 | 543.50 | 543.50 | -0.49% | 6,615 |
| Jun 26, 2025 | 540.05 | 556.50 | 540.05 | 546.15 | 546.15 | -1.08% | 5,028 |
| Jun 25, 2025 | 541.80 | 554.40 | 541.25 | 552.10 | 552.10 | 2.47% | 16,628 |
| Jun 24, 2025 | 531.00 | 550.50 | 531.00 | 538.80 | 538.80 | 0.31% | 6,356 |
| Jun 23, 2025 | 543.85 | 559.30 | 532.80 | 537.15 | 537.15 | -3.07% | 36,220 |
| Jun 20, 2025 | 490.05 | 573.30 | 490.05 | 554.15 | 554.15 | 3.87% | 23,821 |
| Jun 19, 2025 | 528.80 | 551.25 | 524.00 | 533.50 | 533.50 | 1.52% | 27,296 |
| Jun 18, 2025 | 514.05 | 527.90 | 511.85 | 525.50 | 525.50 | 2.13% | 9,405 |