Sadhana Nitro Chem Limited (NSE:SADHNANIQ)
India · Delayed Price · Currency is INR 1.820
+0.160 (9.64%)
Feb 19, 2026, 3:28 PM IST
Sadhana Nitro Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -70.41% | 349,009 |
| Feb 17, 2026 | 5.85 | 6.00 | 5.52 | 5.61 | 1.51 | -4.10% | 2,774,494 |
| Feb 16, 2026 | 6.62 | 6.68 | 5.78 | 5.85 | 1.57 | -8.88% | 2,329,460 |
| Feb 13, 2026 | 6.55 | 6.56 | 6.05 | 6.42 | 1.73 | 3.72% | 1,640,316 |
| Feb 12, 2026 | 6.32 | 6.45 | 6.15 | 6.19 | 1.67 | -2.06% | 725,883 |
| Feb 11, 2026 | 6.37 | 6.39 | 6.10 | 6.32 | 1.70 | -0.78% | 801,522 |
| Feb 10, 2026 | 6.24 | 6.50 | 6.11 | 6.37 | 1.71 | 2.58% | 1,413,492 |
| Feb 9, 2026 | 6.15 | 6.25 | 6.03 | 6.21 | 1.67 | 2.99% | 659,217 |
| Feb 6, 2026 | 5.75 | 6.17 | 5.75 | 6.03 | 1.62 | 2.03% | 498,109 |
| Feb 5, 2026 | 6.02 | 6.12 | 5.74 | 5.91 | 1.59 | -1.83% | 1,316,111 |
| Feb 4, 2026 | 6.27 | 6.27 | 5.97 | 6.02 | 1.62 | -1.63% | 743,998 |
| Feb 3, 2026 | 6.29 | 6.29 | 6.05 | 6.12 | 1.65 | 2.00% | 345,853 |
| Feb 2, 2026 | 6.20 | 6.34 | 5.91 | 6.00 | 1.61 | -1.80% | 555,367 |
| Feb 1, 2026 | 6.29 | 6.29 | 6.01 | 6.11 | 1.64 | 0.83% | 205,711 |
| Jan 30, 2026 | 6.01 | 6.12 | 5.92 | 6.06 | 1.63 | 1.00% | 320,384 |
| Jan 29, 2026 | 6.24 | 6.24 | 5.92 | 6.00 | 1.61 | -1.80% | 353,064 |
| Jan 28, 2026 | 6.02 | 6.19 | 6.00 | 6.11 | 1.64 | 3.91% | 540,311 |
| Jan 27, 2026 | 5.80 | 6.19 | 5.65 | 5.88 | 1.58 | 2.62% | 1,083,428 |
| Jan 23, 2026 | 6.25 | 6.25 | 5.59 | 5.73 | 1.54 | -7.73% | 2,678,651 |
| Jan 22, 2026 | 6.13 | 6.32 | 6.12 | 6.21 | 1.67 | 4.37% | 512,451 |
| Jan 21, 2026 | 6.29 | 6.32 | 5.85 | 5.95 | 1.60 | -3.57% | 1,080,578 |
| Jan 20, 2026 | 6.37 | 6.56 | 6.12 | 6.17 | 1.66 | -1.12% | 918,006 |
| Jan 19, 2026 | 6.71 | 6.72 | 6.12 | 6.24 | 1.68 | -6.02% | 965,624 |
| Jan 16, 2026 | 6.67 | 6.86 | 6.60 | 6.64 | 1.79 | - | 365,911 |
| Jan 14, 2026 | 6.72 | 6.72 | 6.57 | 6.64 | 1.79 | -1.04% | 240,131 |
| Jan 13, 2026 | 6.86 | 6.96 | 6.60 | 6.71 | 1.80 | -0.30% | 496,858 |
| Jan 12, 2026 | 7.14 | 7.14 | 6.40 | 6.73 | 1.81 | 3.06% | 439,517 |
| Jan 9, 2026 | 6.81 | 6.94 | 6.50 | 6.53 | 1.76 | -3.12% | 584,977 |
| Jan 8, 2026 | 6.98 | 7.12 | 6.60 | 6.74 | 1.81 | -3.58% | 831,296 |
| Jan 7, 2026 | 7.13 | 7.14 | 6.86 | 6.99 | 1.88 | -2.10% | 513,991 |
| Jan 6, 2026 | 7.21 | 7.23 | 7.03 | 7.14 | 1.92 | -0.97% | 449,001 |
| Jan 5, 2026 | 7.29 | 7.44 | 7.12 | 7.21 | 1.94 | -1.10% | 414,963 |
| Jan 2, 2026 | 7.29 | 7.40 | 7.14 | 7.29 | 1.96 | 0.97% | 373,032 |
| Jan 1, 2026 | 7.45 | 7.45 | 7.15 | 7.22 | 1.94 | -0.82% | 234,503 |
| Dec 31, 2025 | 7.19 | 7.38 | 7.00 | 7.28 | 1.96 | 2.54% | 650,851 |
| Dec 30, 2025 | 7.25 | 7.70 | 6.91 | 7.10 | 1.91 | -3.01% | 1,364,592 |
| Dec 29, 2025 | 7.73 | 7.98 | 7.24 | 7.32 | 1.97 | -4.94% | 910,307 |
| Dec 26, 2025 | 7.83 | 8.00 | 7.61 | 7.70 | 2.07 | - | 695,943 |
| Dec 24, 2025 | 8.20 | 8.20 | 7.48 | 7.70 | 2.07 | -4.23% | 1,450,449 |
| Dec 23, 2025 | 8.35 | 8.47 | 7.95 | 8.04 | 2.16 | 4.42% | 6,669,602 |
| Dec 22, 2025 | 7.05 | 7.70 | 7.04 | 7.70 | 2.07 | 10.00% | 2,861,182 |
| Dec 19, 2025 | 7.12 | 7.19 | 6.89 | 7.00 | 1.88 | 0.57% | 544,569 |
| Dec 18, 2025 | 7.28 | 7.28 | 6.92 | 6.96 | 1.87 | -1.14% | 603,538 |
| Dec 17, 2025 | 7.42 | 7.64 | 7.01 | 7.04 | 1.89 | -4.35% | 1,114,300 |
| Dec 16, 2025 | 7.14 | 7.54 | 6.96 | 7.36 | 1.98 | 3.66% | 1,607,738 |
| Dec 15, 2025 | 6.83 | 7.19 | 6.60 | 7.10 | 1.91 | 4.87% | 1,512,538 |
| Dec 12, 2025 | 6.38 | 6.77 | 6.19 | 6.77 | 1.82 | 9.90% | 1,747,735 |
| Dec 11, 2025 | 6.13 | 6.34 | 6.04 | 6.16 | 1.66 | 0.98% | 463,992 |
| Dec 10, 2025 | 6.09 | 6.40 | 6.06 | 6.10 | 1.64 | 0.33% | 445,039 |
| Dec 9, 2025 | 6.20 | 6.35 | 5.86 | 6.08 | 1.64 | - | 832,029 |