Sadhana Nitro Chem Limited (NSE:SADHNANIQ)
India · Delayed Price · Currency is INR 6.77
-0.14 (-2.03%)
Aug 1, 2025, 3:14 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -2.03% | 166,126 |
| Jul 31, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -2.12% | 262,007 |
| Jul 30, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -2.08% | 446,065 |
| Jul 29, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -2.04% | 377,008 |
| Jul 28, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -2.13% | 230,362 |
| Jul 25, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.08% | 262,389 |
| Jul 24, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -2.04% | 1,004,482 |
| Jul 23, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.95% | 4,920,070 |
| Jul 22, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.99% | 1,603,104 |
| Jul 21, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.89% | 2,423,137 |
| Jul 18, 2025 | 7.32 | 7.41 | 7.32 | 7.40 | 7.40 | -0.94% | 3,588,504 |
| Jul 17, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -2.10% | 1,413,540 |
| Jul 16, 2025 | 7.15 | 7.75 | 7.14 | 7.63 | 7.63 | 1.46% | 8,101,609 |
| Jul 15, 2025 | 7.50 | 7.52 | 6.90 | 7.52 | 7.52 | 4.88% | 12,458,805 |
| Jul 14, 2025 | 7.12 | 7.17 | 7.00 | 7.17 | 7.17 | 4.98% | 10,573,278 |
| Jul 11, 2025 | 6.60 | 6.83 | 6.54 | 6.83 | 6.83 | 4.92% | 1,652,399 |
| Jul 10, 2025 | 5.89 | 6.51 | 5.89 | 6.51 | 6.51 | 5.00% | 32,078,490 |
| Jul 9, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -5.05% | 801,000 |
| Jul 8, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -5.09% | 877,828 |
| Jul 7, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -5.10% | 1,476,347 |
| Jul 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -5.10% | 3,142,114 |
| Jul 3, 2025 | 7.64 | 8.45 | 7.64 | 7.64 | 7.64 | -5.09% | 25,700,239 |
| Jul 2, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -5.07% | 460,275 |
| Jul 1, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -5.04% | 735,563 |
| Jun 30, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -5.00% | 652,415 |
| Jun 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -5.05% | 848,447 |
| Jun 26, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -5.08% | 564,225 |
| Jun 25, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -5.01% | 712,300 |
| Jun 24, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -5.02% | 462,077 |
| Jun 23, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -5.01% | 335,628 |
| Jun 20, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -5.07% | 553,440 |
| Jun 19, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -5.04% | 406,310 |
| Jun 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -5.06% | 321,032 |
| Jun 17, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -5.01% | 267,037 |
| Jun 16, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -5.01% | 539,477 |
| Jun 13, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -5.00% | 644,054 |
| Jun 12, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -5.04% | 398,630 |
| Jun 11, 2025 | 17.47 | 19.18 | 17.47 | 17.47 | 17.47 | -5.00% | 2,677,037 |
| Jun 10, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -5.01% | 246,862 |
| Jun 9, 2025 | 20.94 | 20.94 | 19.36 | 19.36 | 19.36 | -5.00% | 501,577 |
| Jun 6, 2025 | 20.99 | 20.99 | 20.00 | 20.38 | 20.38 | -1.50% | 152,017 |
| Jun 5, 2025 | 21.34 | 21.34 | 20.35 | 20.69 | 20.69 | 0.44% | 125,396 |
| Jun 4, 2025 | 20.90 | 21.88 | 20.50 | 20.60 | 20.60 | -1.15% | 190,153 |
| Jun 3, 2025 | 21.35 | 21.57 | 20.62 | 20.84 | 20.84 | -0.29% | 287,037 |
| Jun 2, 2025 | 20.40 | 21.57 | 19.82 | 20.90 | 20.90 | 1.70% | 246,197 |
| May 30, 2025 | 19.95 | 20.70 | 19.50 | 20.55 | 20.55 | 3.84% | 130,886 |
| May 29, 2025 | 19.89 | 19.97 | 19.20 | 19.79 | 19.79 | 0.15% | 143,328 |
| May 28, 2025 | 20.21 | 20.49 | 19.40 | 19.76 | 19.76 | -2.23% | 276,105 |
| May 27, 2025 | 20.85 | 21.00 | 19.85 | 20.21 | 20.21 | -1.56% | 284,885 |
| May 26, 2025 | 20.65 | 20.95 | 20.00 | 20.53 | 20.53 | 2.65% | 124,178 |