NSE:SADHNANIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.32	2.32	2.32	2.32	2.32	-1.69%	3,026,910
May 21, 2026	2.44	2.44	2.36	2.36	2.36	-1.67%	4,346,138
May 20, 2026	2.32	2.40	2.32	2.40	2.40	1.69%	8,378,931
May 19, 2026	2.36	2.36	2.36	2.36	2.36	-1.67%	341,452
May 18, 2026	2.40	2.40	2.40	2.40	2.40	-1.64%	1,412,653
May 15, 2026	2.44	2.44	2.44	2.44	2.44	-1.61%	1,092,276
May 14, 2026	2.48	2.48	2.48	2.48	2.48	-1.98%	806,709
May 13, 2026	2.53	2.53	2.53	2.53	2.53	-1.94%	975,851
May 12, 2026	2.58	2.58	2.58	2.58	2.58	-1.90%	2,288,759
May 11, 2026	2.63	2.63	2.63	2.63	2.63	-1.87%	1,468,713
May 8, 2026	2.68	2.68	2.68	2.68	2.68	-1.83%	6,178,205
May 7, 2026	2.74	2.74	2.60	2.73	2.73	4.60%	12,717,540
May 6, 2026	2.58	2.61	2.48	2.61	2.61	4.82%	8,495,267
May 5, 2026	2.54	2.54	2.48	2.49	2.49	0.40%	9,097,635
May 4, 2026	2.34	2.49	2.31	2.48	2.48	3.33%	6,979,891
Apr 30, 2026	2.47	2.47	2.35	2.40	2.40	1.69%	10,073,340
Apr 29, 2026	2.17	2.37	2.17	2.36	2.36	4.42%	5,182,398
Apr 28, 2026	2.41	2.41	2.26	2.26	2.26	-4.64%	6,217,112
Apr 27, 2026	2.52	2.56	2.36	2.37	2.37	-4.44%	6,386,163
Apr 24, 2026	2.55	2.61	2.39	2.48	2.48	-0.40%	10,638,050
Apr 23, 2026	2.44	2.49	2.40	2.49	2.49	4.62%	20,622,850
Apr 22, 2026	2.34	2.39	2.33	2.38	2.38	3.93%	12,316,780
Apr 21, 2026	2.34	2.38	2.27	2.29	2.29	0.44%	14,152,410
Apr 20, 2026	2.17	2.28	2.12	2.28	2.28	4.59%	11,434,310
Apr 17, 2026	2.26	2.28	2.11	2.18	2.18	-0.91%	25,426,680
Apr 16, 2026	2.14	2.20	2.10	2.20	2.20	10.00%	30,430,590
Apr 15, 2026	1.87	2.00	1.82	2.00	2.00	9.89%	15,948,360
Apr 13, 2026	1.85	1.85	1.75	1.82	1.82	-	5,234,679
Apr 10, 2026	1.80	1.84	1.76	1.82	1.82	5.20%	8,880,503
Apr 9, 2026	1.75	1.88	1.67	1.73	1.73	-	15,817,480
Apr 8, 2026	1.80	1.80	1.65	1.73	1.73	5.49%	27,477,650
Apr 7, 2026	1.64	1.64	1.64	1.64	1.64	4.46%	649,863
Apr 6, 2026	1.57	1.57	1.57	1.57	1.57	4.67%	1,259,958
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