Sandhar Technologies Limited (BOM:541163)
India · Delayed Price · Currency is INR 559.30
+2.50 (0.45%)
At close: Oct 6, 2026
BOM:541163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 559.55 | 564.40 | 552.50 | 559.30 | 559.30 | 0.45% | 7,061 |
| Oct 5, 2026 | 566.65 | 573.85 | 553.20 | 556.80 | 556.80 | -1.41% | 14,995 |
| Oct 1, 2026 | 589.95 | 590.70 | 550.30 | 564.75 | 564.75 | -3.82% | 12,232 |
| Sep 30, 2026 | 591.00 | 599.00 | 584.00 | 587.20 | 587.20 | 0.75% | 5,271 |
| Sep 29, 2026 | 570.25 | 585.60 | 569.65 | 582.85 | 582.85 | 0.96% | 5,025 |
| Sep 28, 2026 | 574.95 | 584.70 | 567.85 | 577.30 | 577.30 | 0.41% | 8,808 |
| Sep 25, 2026 | 583.05 | 583.05 | 568.50 | 574.95 | 574.95 | - | 7,285 |
| Sep 24, 2026 | 588.00 | 588.00 | 561.50 | 574.95 | 574.95 | -2.92% | 11,127 |
| Sep 23, 2026 | 586.60 | 595.00 | 584.20 | 592.25 | 592.25 | 0.95% | 4,303 |
| Sep 22, 2026 | 595.00 | 598.75 | 584.00 | 586.65 | 586.65 | -0.77% | 3,505 |
| Sep 21, 2026 | 604.40 | 606.35 | 588.90 | 591.20 | 591.20 | -1.61% | 4,572 |
| Sep 18, 2026 | 588.35 | 606.25 | 588.25 | 600.85 | 600.85 | 2.06% | 6,006 |
| Sep 17, 2026 | 584.00 | 595.95 | 580.95 | 588.75 | 588.75 | 0.82% | 5,285 |
| Sep 16, 2026 | 613.70 | 613.70 | 581.10 | 583.95 | 583.95 | -4.27% | 11,553 |
| Sep 15, 2026 | 615.05 | 626.80 | 607.95 | 610.00 | 610.00 | -1.29% | 4,352 |
| Sep 11, 2026 | 613.00 | 621.70 | 611.00 | 618.00 | 618.00 | -0.95% | 3,389 |
| Sep 10, 2026 | 625.00 | 643.00 | 624.90 | 627.90 | 623.90 | 0.49% | 6,573 |
| Sep 9, 2026 | 623.95 | 634.95 | 621.05 | 624.85 | 620.87 | -0.26% | 5,365 |
| Sep 8, 2026 | 625.25 | 628.05 | 616.00 | 626.45 | 622.46 | 0.98% | 3,775 |
| Sep 7, 2026 | 624.55 | 632.00 | 618.95 | 620.35 | 616.40 | -0.62% | 9,867 |
| Sep 4, 2026 | 625.60 | 632.00 | 617.50 | 624.25 | 620.27 | -0.65% | 9,710 |
| Sep 3, 2026 | 638.15 | 642.55 | 625.00 | 628.35 | 624.35 | -0.85% | 5,545 |
| Sep 2, 2026 | 650.00 | 652.20 | 629.75 | 633.75 | 629.71 | -3.05% | 14,020 |
| Sep 1, 2026 | 654.00 | 675.30 | 649.40 | 653.70 | 649.54 | 0.11% | 11,246 |
| Aug 31, 2026 | 649.25 | 667.60 | 641.40 | 652.95 | 648.79 | 0.60% | 7,126 |
| Aug 28, 2026 | 648.85 | 657.65 | 646.95 | 649.05 | 644.92 | -0.45% | 9,915 |
| Aug 27, 2026 | 661.05 | 662.55 | 645.20 | 652.00 | 647.85 | -1.26% | 7,746 |
| Aug 26, 2026 | 682.70 | 682.85 | 657.70 | 660.35 | 656.14 | -2.62% | 6,874 |
| Aug 25, 2026 | 678.80 | 696.00 | 672.70 | 678.10 | 673.78 | -0.46% | 11,138 |
| Aug 24, 2026 | 669.85 | 704.10 | 669.00 | 681.20 | 676.86 | 2.08% | 29,736 |
| Aug 21, 2026 | 654.40 | 670.45 | 645.55 | 667.30 | 663.05 | 3.11% | 12,978 |
| Aug 20, 2026 | 631.05 | 650.05 | 630.00 | 647.15 | 643.03 | 1.55% | 8,425 |
| Aug 19, 2026 | 639.65 | 640.80 | 627.65 | 637.25 | 633.19 | 0.87% | 7,392 |
| Aug 18, 2026 | 635.00 | 638.50 | 625.00 | 631.75 | 627.73 | -0.57% | 5,876 |
| Aug 17, 2026 | 639.05 | 643.15 | 628.00 | 635.35 | 631.30 | -0.84% | 6,913 |
| Aug 14, 2026 | 619.00 | 648.90 | 619.00 | 640.70 | 636.62 | 4.18% | 16,937 |
| Aug 13, 2026 | 633.00 | 633.15 | 610.35 | 615.00 | 611.08 | -1.91% | 10,442 |
| Aug 12, 2026 | 633.95 | 643.20 | 618.65 | 626.95 | 622.96 | 0.88% | 15,224 |
| Aug 11, 2026 | 654.10 | 671.90 | 609.75 | 621.50 | 617.54 | -4.98% | 51,632 |
| Aug 10, 2026 | 671.85 | 674.80 | 650.60 | 654.10 | 649.93 | -1.85% | 17,067 |
| Aug 7, 2026 | 656.55 | 670.00 | 654.40 | 666.40 | 662.15 | 1.50% | 19,482 |
| Aug 6, 2026 | 660.05 | 662.90 | 655.00 | 656.55 | 652.37 | 0.32% | 7,787 |
| Aug 5, 2026 | 645.75 | 663.00 | 645.35 | 654.45 | 650.28 | 1.44% | 7,412 |
| Aug 4, 2026 | 648.65 | 667.50 | 636.60 | 645.15 | 641.04 | -0.33% | 23,028 |
| Aug 3, 2026 | 626.80 | 657.80 | 620.15 | 647.30 | 643.18 | 3.00% | 44,419 |
| Jul 31, 2026 | 606.75 | 633.80 | 600.35 | 628.45 | 624.45 | 4.78% | 60,272 |
| Jul 30, 2026 | 591.05 | 609.75 | 583.95 | 599.80 | 595.98 | 1.46% | 37,961 |
| Jul 29, 2026 | 583.00 | 598.00 | 583.00 | 591.15 | 587.38 | 1.13% | 8,406 |
| Jul 28, 2026 | 605.05 | 605.05 | 582.50 | 584.55 | 580.83 | -2.42% | 8,258 |
| Jul 27, 2026 | 595.00 | 606.60 | 594.00 | 599.05 | 595.23 | 0.82% | 6,914 |