Sadhana Nitro Chem Limited (NSE:SADHNANIQ)
India · Delayed Price · Currency is INR 2.850
+0.100 (3.64%)
Sep 24, 2026, 12:55 PM IST
NSE:SADHNANIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.75 | 2.84 | 2.63 | 2.83 | - | 2.91% | 2,105,949 |
| Sep 23, 2026 | 2.85 | 2.92 | 2.71 | 2.75 | 2.75 | -3.51% | 2,339,394 |
| Sep 22, 2026 | 2.87 | 3.00 | 2.77 | 2.85 | 2.85 | -1.04% | 3,184,795 |
| Sep 21, 2026 | 2.88 | 2.88 | 2.75 | 2.88 | 2.88 | 4.73% | 2,101,602 |
| Sep 18, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | -1.79% | 623,198 |
| Sep 17, 2026 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 1.82% | 1,926,476 |
| Sep 16, 2026 | 2.78 | 2.78 | 2.75 | 2.75 | 2.75 | -1.79% | 823,455 |
| Sep 15, 2026 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -1.41% | 888,546 |
| Sep 11, 2026 | 2.86 | 2.86 | 2.83 | 2.84 | 2.84 | -0.70% | 529,521 |
| Sep 10, 2026 | 2.81 | 2.86 | 2.77 | 2.86 | 2.86 | 1.78% | 972,054 |
| Sep 9, 2026 | 2.78 | 2.81 | 2.78 | 2.81 | 2.81 | -0.35% | 1,051,201 |
| Sep 8, 2026 | 2.77 | 2.82 | 2.77 | 2.82 | 2.82 | 1.81% | 2,643,882 |
| Sep 7, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.84% | 1,526,451 |
| Sep 4, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 1.87% | 462,137 |
| Sep 3, 2026 | 2.70 | 2.70 | 2.67 | 2.67 | 2.67 | -1.48% | 1,893,197 |
| Sep 2, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -1.81% | 827,739 |
| Sep 1, 2026 | 2.80 | 2.80 | 2.75 | 2.76 | 2.76 | -1.43% | 618,822 |
| Aug 31, 2026 | 2.81 | 2.82 | 2.80 | 2.80 | 2.80 | -1.75% | 958,277 |
| Aug 28, 2026 | 2.88 | 2.88 | 2.85 | 2.85 | 2.85 | -1.72% | 764,706 |
| Aug 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | 504,196 |
| Aug 26, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | 1.72% | 541,321 |
| Aug 25, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -1.69% | 1,160,865 |
| Aug 24, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -0.67% | 1,243,057 |
| Aug 21, 2026 | 2.87 | 2.97 | 2.87 | 2.97 | 2.97 | 1.71% | 2,160,432 |
| Aug 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.68% | 1,105,938 |
| Aug 19, 2026 | 3.02 | 3.02 | 2.97 | 2.97 | 2.97 | -1.98% | 1,188,917 |
| Aug 18, 2026 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | -1.94% | 1,273,284 |
| Aug 17, 2026 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | -1.59% | 1,434,149 |
| Aug 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | 1,233,310 |
| Aug 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 932,987 |
| Aug 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | 2,917,949 |
| Aug 11, 2026 | 3.32 | 3.32 | 3.11 | 3.32 | 3.32 | 4.73% | 8,427,223 |
| Aug 10, 2026 | 3.17 | 3.17 | 3.12 | 3.17 | 3.17 | 4.97% | 5,089,283 |
| Aug 7, 2026 | 3.00 | 3.02 | 2.90 | 3.02 | 3.02 | 4.86% | 4,721,398 |
| Aug 6, 2026 | 2.80 | 2.95 | 2.73 | 2.88 | 2.88 | 1.41% | 3,697,351 |
| Aug 5, 2026 | 3.02 | 3.04 | 2.80 | 2.84 | 2.84 | -2.74% | 3,707,007 |
| Aug 4, 2026 | 2.92 | 2.92 | 2.85 | 2.92 | 2.92 | 4.66% | 3,482,341 |
| Aug 3, 2026 | 2.79 | 2.79 | 2.71 | 2.79 | 2.79 | 4.89% | 1,776,535 |
| Jul 31, 2026 | 2.61 | 2.66 | 2.61 | 2.66 | 2.66 | 1.92% | 1,255,247 |
| Jul 30, 2026 | 2.60 | 2.61 | 2.60 | 2.61 | 2.61 | - | 761,484 |
| Jul 29, 2026 | 2.64 | 2.64 | 2.61 | 2.61 | 2.61 | -1.88% | 1,574,906 |
| Jul 28, 2026 | 2.64 | 2.70 | 2.64 | 2.66 | 2.66 | -1.12% | 1,472,397 |
| Jul 27, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -1.82% | 340,970 |
| Jul 24, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.79% | 1,366,811 |
| Jul 23, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 1.82% | 2,310,245 |
| Jul 22, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.86% | 1,474,055 |
| Jul 21, 2026 | 2.65 | 2.69 | 2.65 | 2.69 | 2.69 | 1.89% | 952,590 |
| Jul 20, 2026 | 2.64 | 2.64 | 2.59 | 2.64 | 2.64 | 0.38% | 1,078,004 |
| Jul 17, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -1.87% | 833,444 |
| Jul 16, 2026 | 2.69 | 2.69 | 2.68 | 2.68 | 2.68 | -0.37% | 1,061,058 |