NSE:SADHNANIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	2.32	2.43	2.32	2.43	2.43	4.74%	1,305,820
Nov 9, 2026	2.39	2.39	2.27	2.32	2.32	-1.69%	1,821,790
Nov 8, 2026	2.30	2.39	2.30	2.36	2.36	3.51%	873,404
Nov 6, 2026	2.32	2.39	2.23	2.28	2.28	-2.56%	5,133,261
Nov 5, 2026	2.37	2.40	2.31	2.34	2.34	0.43%	1,877,885
Nov 4, 2026	2.31	2.35	2.23	2.33	2.33	3.10%	1,398,619
Nov 3, 2026	2.34	2.37	2.22	2.26	2.26	-2.16%	2,035,675
Nov 2, 2026	2.24	2.35	2.18	2.31	2.31	2.67%	2,572,410
Oct 30, 2026	2.45	2.45	2.23	2.25	2.25	-3.85%	11,229,990
Oct 29, 2026	2.34	2.34	2.34	2.34	2.34	4.93%	150,610
Oct 28, 2026	2.18	2.23	2.18	2.23	2.23	4.69%	838,637
Oct 27, 2026	2.10	2.13	2.09	2.13	2.13	4.93%	805,571
Oct 26, 2026	1.98	2.03	1.91	2.03	2.03	4.64%	2,215,274
Oct 23, 2026	2.06	2.09	1.94	1.94	1.94	-4.90%	5,085,458
Oct 22, 2026	2.12	2.23	2.04	2.04	2.04	-4.67%	6,171,470
Oct 21, 2026	2.28	2.28	2.14	2.14	2.14	-4.89%	2,432,642
Oct 19, 2026	2.40	2.47	2.25	2.25	2.25	-4.66%	3,678,816
Oct 16, 2026	2.24	2.36	2.20	2.36	2.36	4.89%	2,249,326
Oct 15, 2026	2.34	2.34	2.22	2.25	2.25	-2.17%	2,838,825
Oct 14, 2026	2.42	2.47	2.29	2.30	2.30	-4.17%	3,807,660
Oct 13, 2026	2.49	2.51	2.38	2.40	2.40	-4.00%	3,783,120
Oct 12, 2026	2.62	2.62	2.50	2.50	2.50	-4.58%	2,187,208
Oct 9, 2026	2.50	2.65	2.44	2.62	2.62	2.75%	1,735,135
Oct 8, 2026	2.65	2.67	2.55	2.55	2.55	-4.85%	1,314,369
Oct 7, 2026	2.75	2.80	2.58	2.68	2.68	-	1,570,737
Oct 6, 2026	2.61	2.71	2.60	2.68	2.68	3.47%	1,975,998
Oct 5, 2026	2.52	2.59	2.47	2.59	2.59	4.86%	1,003,078
Oct 1, 2026	2.58	2.58	2.42	2.47	2.47	-2.37%	1,219,515
Sep 30, 2026	2.60	2.68	2.49	2.53	2.53	-2.32%	1,260,041
Sep 29, 2026	2.63	2.69	2.55	2.59	2.59	-3.36%	1,588,892
Sep 28, 2026	2.75	2.85	2.68	2.68	2.68	-4.96%	1,894,800
Sep 25, 2026	2.84	2.90	2.68	2.82	2.82	-	2,654,259
Sep 24, 2026	2.75	2.88	2.63	2.82	2.82	2.55%	2,972,259
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