Sadhana Nitro Chem Limited (NSE:SADHNANIQ)
India · Delayed Price · Currency is INR 1.500
+0.070 (4.90%)
Apr 2, 2026, 3:27 PM IST
NSE:SADHNANIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.48 | 1.50 | 1.45 | 1.50 | 1.50 | 4.90% | 4,656,255 |
| Apr 1, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 4.38% | 2,454,187 |
| Mar 30, 2026 | 1.37 | 1.43 | 1.32 | 1.37 | 1.37 | - | 9,292,255 |
| Mar 27, 2026 | 1.35 | 1.41 | 1.29 | 1.37 | 1.37 | 1.48% | 16,052,350 |
| Mar 25, 2026 | 1.27 | 1.39 | 1.27 | 1.35 | 1.35 | 1.50% | 56,379,590 |
| Mar 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | 1,244,560 |
| Mar 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.79% | 874,982 |
| Mar 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.58% | 1,048,152 |
| Mar 19, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.97% | 588,470 |
| Mar 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | 938,320 |
| Mar 17, 2026 | 1.69 | 1.76 | 1.69 | 1.69 | 1.69 | -4.52% | 12,492,780 |
| Mar 16, 2026 | 1.73 | 1.77 | 1.66 | 1.77 | 1.77 | 4.73% | 3,876,322 |
| Mar 13, 2026 | 1.69 | 1.69 | 1.63 | 1.69 | 1.69 | 4.97% | 6,304,664 |
| Mar 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.55% | 393,238 |
| Mar 11, 2026 | 1.47 | 1.54 | 1.42 | 1.54 | 1.54 | 4.76% | 2,052,676 |
| Mar 10, 2026 | 1.54 | 1.60 | 1.47 | 1.47 | 1.47 | -4.55% | 4,389,315 |
| Mar 9, 2026 | 1.54 | 1.62 | 1.54 | 1.54 | 1.54 | -4.94% | 3,516,308 |
| Mar 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 436,676 |
| Mar 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.49% | 518,014 |
| Mar 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.81% | 624,695 |
| Mar 2, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -4.59% | 853,526 |
| Feb 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -4.85% | 580,930 |
| Feb 26, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -4.63% | 673,027 |
| Feb 25, 2026 | 2.34 | 2.37 | 2.16 | 2.16 | 2.16 | -4.85% | 6,000,110 |
| Feb 24, 2026 | 2.27 | 2.30 | 2.15 | 2.27 | 2.27 | 3.18% | 14,138,910 |
| Feb 23, 2026 | 2.14 | 2.20 | 2.05 | 2.20 | 2.20 | 10.00% | 14,663,650 |
| Feb 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 9.89% | 1,677,286 |
| Feb 19, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 9.64% | 154,534 |
| 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 |