Sandhar Technologies Limited (BOM:541163)
India · Delayed Price · Currency is INR 464.15
+4.60 (1.00%)
At close: Apr 2, 2026
BOM:541163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 479.55 | 479.55 | 441.05 | 464.15 | 464.15 | 1.00% | 3,714 |
| Apr 1, 2026 | 465.00 | 467.70 | 447.95 | 459.55 | 459.55 | 4.91% | 5,882 |
| Mar 30, 2026 | 456.00 | 457.60 | 423.90 | 438.05 | 438.05 | -5.28% | 12,326 |
| Mar 27, 2026 | 464.00 | 465.00 | 455.45 | 462.45 | 462.45 | -0.79% | 8,270 |
| Mar 25, 2026 | 456.95 | 474.65 | 456.95 | 466.15 | 466.15 | 1.55% | 5,796 |
| Mar 24, 2026 | 456.90 | 462.70 | 444.05 | 459.05 | 459.05 | 2.49% | 3,663 |
| Mar 23, 2026 | 474.60 | 474.60 | 445.25 | 447.90 | 447.90 | -6.22% | 4,846 |
| Mar 20, 2026 | 473.20 | 482.15 | 471.85 | 477.60 | 477.60 | 0.94% | 1,065 |
| Mar 19, 2026 | 487.20 | 487.20 | 470.40 | 473.15 | 473.15 | -3.16% | 5,092 |
| Mar 18, 2026 | 480.90 | 494.75 | 480.90 | 488.60 | 488.60 | 1.60% | 3,192 |
| Mar 17, 2026 | 485.30 | 494.05 | 480.00 | 480.90 | 480.90 | -0.89% | 2,330 |
| Mar 16, 2026 | 487.95 | 487.95 | 475.55 | 485.20 | 485.20 | 0.50% | 2,850 |
| Mar 13, 2026 | 490.10 | 490.10 | 480.00 | 482.80 | 482.80 | -1.49% | 2,982 |
| Mar 12, 2026 | 505.80 | 505.80 | 486.20 | 490.10 | 490.10 | -3.09% | 2,037 |
| Mar 11, 2026 | 502.90 | 513.55 | 500.10 | 505.75 | 505.75 | 0.58% | 3,477 |
| Mar 10, 2026 | 495.00 | 504.65 | 489.10 | 502.85 | 502.85 | 1.41% | 7,806 |
| Mar 9, 2026 | 494.95 | 497.20 | 475.50 | 495.85 | 495.85 | -0.43% | 5,645 |
| Mar 6, 2026 | 503.35 | 505.20 | 494.25 | 498.00 | 498.00 | -0.89% | 3,580 |
| Mar 5, 2026 | 495.05 | 505.00 | 492.00 | 502.45 | 502.45 | 0.51% | 3,803 |
| Mar 4, 2026 | 490.05 | 505.95 | 490.05 | 499.90 | 499.90 | -0.95% | 10,221 |
| Mar 2, 2026 | 485.90 | 507.00 | 485.90 | 504.70 | 504.70 | -0.17% | 8,632 |
| Feb 27, 2026 | 492.90 | 508.60 | 489.00 | 505.55 | 505.55 | 1.45% | 9,319 |
| Feb 26, 2026 | 499.60 | 505.60 | 490.80 | 498.30 | 498.30 | -0.24% | 5,684 |
| Feb 25, 2026 | 484.70 | 503.85 | 479.55 | 499.50 | 499.50 | 2.89% | 16,437 |
| Feb 24, 2026 | 486.50 | 487.35 | 473.85 | 485.45 | 485.45 | -0.20% | 4,979 |
| Feb 23, 2026 | 472.80 | 488.30 | 472.80 | 486.40 | 486.40 | 2.90% | 7,911 |
| Feb 20, 2026 | 480.20 | 487.30 | 470.55 | 472.70 | 472.70 | -3.15% | 8,463 |
| Feb 19, 2026 | 498.20 | 499.60 | 483.15 | 488.05 | 488.05 | -2.04% | 9,195 |
| Feb 18, 2026 | 493.65 | 504.65 | 491.75 | 498.20 | 498.20 | 1.08% | 9,247 |
| Feb 17, 2026 | 519.90 | 519.90 | 491.75 | 492.90 | 492.90 | -5.18% | 10,882 |
| Feb 16, 2026 | 530.00 | 530.00 | 512.60 | 519.80 | 519.80 | -1.99% | 7,843 |
| 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 |