Sandhar Technologies Limited (BOM:541163)
India · Delayed Price · Currency is INR 667.30
+20.15 (3.11%)
At close: Aug 21, 2026
BOM:541163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 654.40 | 670.45 | 645.55 | 667.30 | 667.30 | 3.11% | 12,978 |
| Aug 20, 2026 | 631.05 | 650.05 | 630.00 | 647.15 | 647.15 | 1.55% | 8,425 |
| Aug 19, 2026 | 639.65 | 640.80 | 627.65 | 637.25 | 637.25 | 0.87% | 7,392 |
| Aug 18, 2026 | 635.00 | 638.50 | 625.00 | 631.75 | 631.75 | -0.57% | 5,876 |
| Aug 17, 2026 | 639.05 | 643.15 | 628.00 | 635.35 | 635.35 | -0.84% | 6,913 |
| Aug 14, 2026 | 619.00 | 648.90 | 619.00 | 640.70 | 640.70 | 4.18% | 16,937 |
| Aug 13, 2026 | 633.00 | 633.15 | 610.35 | 615.00 | 615.00 | -1.91% | 10,442 |
| Aug 12, 2026 | 633.95 | 643.20 | 618.65 | 626.95 | 626.95 | 0.88% | 15,224 |
| Aug 11, 2026 | 654.10 | 671.90 | 609.75 | 621.50 | 621.50 | -4.98% | 51,632 |
| Aug 10, 2026 | 671.85 | 674.80 | 650.60 | 654.10 | 654.10 | -1.85% | 17,067 |
| Aug 7, 2026 | 656.55 | 670.00 | 654.40 | 666.40 | 666.40 | 1.50% | 19,482 |
| Aug 6, 2026 | 660.05 | 662.90 | 655.00 | 656.55 | 656.55 | 0.32% | 7,787 |
| Aug 5, 2026 | 645.75 | 663.00 | 645.35 | 654.45 | 654.45 | 1.44% | 7,412 |
| Aug 4, 2026 | 648.65 | 667.50 | 636.60 | 645.15 | 645.15 | -0.33% | 23,028 |
| Aug 3, 2026 | 626.80 | 657.80 | 620.15 | 647.30 | 647.30 | 3.00% | 44,419 |
| Jul 31, 2026 | 606.75 | 633.80 | 600.35 | 628.45 | 628.45 | 4.78% | 60,272 |
| Jul 30, 2026 | 591.05 | 609.75 | 583.95 | 599.80 | 599.80 | 1.46% | 37,961 |
| Jul 29, 2026 | 583.00 | 598.00 | 583.00 | 591.15 | 591.15 | 1.13% | 8,406 |
| Jul 28, 2026 | 605.05 | 605.05 | 582.50 | 584.55 | 584.55 | -2.42% | 8,258 |
| Jul 27, 2026 | 595.00 | 606.60 | 594.00 | 599.05 | 599.05 | 0.82% | 6,914 |
| Jul 24, 2026 | 588.90 | 598.00 | 576.45 | 594.15 | 594.15 | 1.49% | 7,912 |
| Jul 23, 2026 | 595.00 | 599.85 | 584.15 | 585.45 | 585.45 | -2.23% | 6,195 |
| Jul 22, 2026 | 612.50 | 615.20 | 596.90 | 598.80 | 598.80 | -2.24% | 9,920 |
| Jul 21, 2026 | 607.00 | 614.75 | 600.00 | 612.50 | 612.50 | 2.31% | 13,735 |
| Jul 20, 2026 | 579.30 | 605.55 | 578.35 | 598.65 | 598.65 | -1.47% | 16,693 |
| Jul 17, 2026 | 622.15 | 622.15 | 603.00 | 607.60 | 607.60 | -1.29% | 5,085 |
| Jul 16, 2026 | 632.40 | 634.45 | 607.70 | 615.55 | 615.55 | -1.30% | 10,506 |
| Jul 15, 2026 | 625.00 | 629.60 | 611.30 | 623.65 | 623.65 | 0.66% | 13,443 |
| Jul 14, 2026 | 657.60 | 661.05 | 616.70 | 619.55 | 619.55 | -7.20% | 33,955 |
| Jul 13, 2026 | 673.50 | 678.60 | 656.80 | 667.60 | 667.60 | -0.85% | 11,206 |
| Jul 10, 2026 | 673.95 | 676.10 | 664.75 | 673.30 | 673.30 | 1.02% | 11,230 |
| Jul 9, 2026 | 668.60 | 680.80 | 662.75 | 666.50 | 666.50 | 0.02% | 16,020 |
| Jul 8, 2026 | 679.05 | 698.65 | 661.70 | 666.35 | 666.35 | -1.74% | 19,005 |
| Jul 7, 2026 | 684.20 | 690.55 | 671.25 | 678.15 | 678.15 | -1.48% | 11,347 |
| Jul 6, 2026 | 699.00 | 709.50 | 680.00 | 688.35 | 688.35 | -1.54% | 9,501 |
| Jul 3, 2026 | 743.00 | 758.00 | 690.20 | 699.15 | 699.15 | -3.86% | 24,546 |
| Jul 2, 2026 | 713.60 | 739.00 | 704.95 | 727.20 | 727.20 | 2.87% | 31,142 |
| Jul 1, 2026 | 723.60 | 724.50 | 703.00 | 706.90 | 706.90 | -1.34% | 20,986 |
| Jun 30, 2026 | 674.00 | 723.15 | 674.00 | 716.50 | 716.50 | 6.23% | 43,125 |
| Jun 29, 2026 | 688.25 | 688.25 | 666.60 | 674.50 | 674.50 | -1.37% | 15,319 |
| Jun 25, 2026 | 677.00 | 701.00 | 677.00 | 683.90 | 683.90 | 1.35% | 10,709 |
| Jun 24, 2026 | 704.00 | 709.00 | 663.70 | 674.80 | 674.80 | -3.33% | 23,066 |
| Jun 23, 2026 | 711.00 | 715.00 | 692.60 | 698.05 | 698.05 | -1.78% | 4,613 |
| Jun 22, 2026 | 710.05 | 728.55 | 709.95 | 710.70 | 710.70 | 0.42% | 15,659 |
| Jun 19, 2026 | 690.15 | 730.90 | 685.05 | 707.70 | 707.70 | 1.82% | 63,103 |
| Jun 18, 2026 | 688.25 | 702.45 | 685.00 | 695.05 | 695.05 | 1.27% | 7,411 |
| Jun 17, 2026 | 683.00 | 704.50 | 683.00 | 686.35 | 686.35 | -0.25% | 4,071 |
| Jun 16, 2026 | 711.95 | 720.00 | 684.00 | 688.10 | 688.10 | -2.66% | 18,714 |
| Jun 15, 2026 | 722.75 | 730.00 | 705.00 | 706.90 | 706.90 | -0.79% | 16,701 |
| Jun 12, 2026 | 749.80 | 764.10 | 706.50 | 712.50 | 712.50 | -2.96% | 37,932 |