The Sandesh Limited (NSE:SANDESH)
India · Delayed Price · Currency is INR 985.90
-10.30 (-1.03%)
Feb 27, 2026, 3:29 PM IST
The Sandesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 996.30 | 1,009.00 | 977.00 | 985.90 | 985.90 | -1.03% | 346 |
| Feb 26, 2026 | 990.20 | 1,004.00 | 988.20 | 996.20 | 996.20 | 0.81% | 332 |
| Feb 25, 2026 | 1,014.40 | 1,015.80 | 985.10 | 988.20 | 988.20 | -1.92% | 411 |
| Feb 24, 2026 | 1,005.20 | 1,017.00 | 998.00 | 1,007.50 | 1,007.50 | 0.23% | 712 |
| Feb 23, 2026 | 999.80 | 1,009.00 | 999.80 | 1,005.20 | 1,005.20 | 0.54% | 495 |
| Feb 20, 2026 | 1,019.90 | 1,029.80 | 997.50 | 999.80 | 999.80 | -0.99% | 626 |
| Feb 19, 2026 | 1,023.90 | 1,038.00 | 1,005.00 | 1,009.80 | 1,009.80 | -1.30% | 705 |
| Feb 18, 2026 | 1,026.00 | 1,058.20 | 1,011.00 | 1,023.10 | 1,023.10 | -0.19% | 1,032 |
| Feb 17, 2026 | 1,035.00 | 1,038.70 | 1,020.00 | 1,025.00 | 1,025.00 | -0.33% | 257 |
| Feb 16, 2026 | 1,026.50 | 1,041.90 | 1,015.00 | 1,028.40 | 1,028.40 | -0.32% | 254 |
| Feb 13, 2026 | 1,042.00 | 1,063.00 | 1,026.90 | 1,031.70 | 1,031.70 | -2.13% | 366 |
| Feb 12, 2026 | 1,075.00 | 1,075.00 | 1,043.20 | 1,054.20 | 1,054.20 | -1.19% | 447 |
| Feb 11, 2026 | 1,070.00 | 1,076.40 | 1,066.00 | 1,066.90 | 1,066.90 | -0.26% | 127 |
| Feb 10, 2026 | 1,066.00 | 1,075.20 | 1,065.00 | 1,069.70 | 1,069.70 | 0.50% | 457 |
| Feb 9, 2026 | 1,066.50 | 1,080.00 | 1,052.10 | 1,064.40 | 1,064.40 | 0.85% | 1,844 |
| Feb 6, 2026 | 1,089.90 | 1,150.00 | 1,032.00 | 1,055.40 | 1,055.40 | 2.48% | 29,026 |
| Feb 5, 2026 | 1,031.10 | 1,032.00 | 1,016.80 | 1,029.90 | 1,029.90 | 0.01% | 497 |
| Feb 4, 2026 | 1,016.50 | 1,031.90 | 980.70 | 1,029.80 | 1,029.80 | 1.31% | 1,675 |
| Feb 3, 2026 | 1,018.50 | 1,040.00 | 1,006.20 | 1,016.50 | 1,016.50 | 0.85% | 721 |
| Feb 2, 2026 | 951.00 | 1,010.10 | 951.00 | 1,007.90 | 1,007.90 | 1.05% | 665 |
| Feb 1, 2026 | 1,003.20 | 1,034.80 | 992.10 | 997.40 | 997.40 | -0.58% | 2,470 |
| Jan 30, 2026 | 1,000.10 | 1,035.00 | 999.00 | 1,003.20 | 1,003.20 | -0.84% | 433 |
| Jan 29, 2026 | 1,030.10 | 1,030.10 | 995.20 | 1,011.70 | 1,011.70 | -2.77% | 598 |
| Jan 28, 2026 | 1,008.30 | 1,040.50 | 1,008.30 | 1,040.50 | 1,040.50 | 3.19% | 134 |
| Jan 27, 2026 | 1,010.00 | 1,027.00 | 1,005.00 | 1,008.30 | 1,008.30 | -0.17% | 495 |
| Jan 23, 2026 | 1,017.10 | 1,054.00 | 1,002.10 | 1,010.00 | 1,010.00 | -2.16% | 689 |
| Jan 22, 2026 | 1,010.00 | 1,042.50 | 1,009.00 | 1,032.30 | 1,032.30 | 2.11% | 290 |
| Jan 21, 2026 | 1,022.00 | 1,045.00 | 1,005.30 | 1,011.00 | 1,011.00 | -2.69% | 676 |
| Jan 20, 2026 | 1,035.10 | 1,063.20 | 1,026.80 | 1,038.90 | 1,038.90 | -1.06% | 664 |
| Jan 19, 2026 | 1,020.30 | 1,050.00 | 1,020.10 | 1,050.00 | 1,050.00 | 0.88% | 443 |
| Jan 16, 2026 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.80 | 1,040.80 | -1.67% | 218 |
| Jan 14, 2026 | 1,042.10 | 1,059.90 | 1,042.00 | 1,058.50 | 1,058.50 | 0.38% | 110 |
| Jan 13, 2026 | 1,027.60 | 1,055.00 | 1,027.60 | 1,054.50 | 1,054.50 | 1.89% | 255 |
| Jan 12, 2026 | 1,010.00 | 1,065.00 | 1,005.10 | 1,034.90 | 1,034.90 | 0.43% | 1,300 |
| Jan 9, 2026 | 1,052.00 | 1,088.90 | 1,015.00 | 1,030.50 | 1,030.50 | -2.84% | 1,992 |
| Jan 8, 2026 | 1,065.10 | 1,075.00 | 1,052.20 | 1,060.60 | 1,060.60 | -1.10% | 233 |
| Jan 7, 2026 | 1,075.20 | 1,081.90 | 1,067.00 | 1,072.40 | 1,072.40 | -1.44% | 196 |
| Jan 6, 2026 | 1,080.00 | 1,090.00 | 1,066.20 | 1,088.10 | 1,088.10 | 0.31% | 619 |
| Jan 5, 2026 | 1,072.80 | 1,089.70 | 1,072.70 | 1,084.70 | 1,084.70 | -0.50% | 309 |
| Jan 2, 2026 | 1,061.20 | 1,097.00 | 1,061.20 | 1,090.20 | 1,090.20 | 2.27% | 921 |
| Jan 1, 2026 | 1,076.40 | 1,085.00 | 1,065.00 | 1,066.00 | 1,066.00 | -0.91% | 264 |
| Dec 31, 2025 | 1,061.10 | 1,077.00 | 1,061.00 | 1,075.80 | 1,075.80 | 0.76% | 549 |
| Dec 30, 2025 | 1,074.40 | 1,074.50 | 1,050.00 | 1,067.70 | 1,067.70 | 0.77% | 166 |
| Dec 29, 2025 | 1,063.70 | 1,080.00 | 1,052.30 | 1,059.50 | 1,059.50 | -0.35% | 386 |
| Dec 26, 2025 | 1,090.30 | 1,095.00 | 1,060.00 | 1,063.20 | 1,063.20 | -2.48% | 1,135 |
| Dec 24, 2025 | 1,109.80 | 1,109.80 | 1,070.00 | 1,090.20 | 1,090.20 | -0.33% | 421 |
| Dec 23, 2025 | 1,085.00 | 1,093.80 | 1,085.00 | 1,093.80 | 1,093.80 | 0.81% | 208 |
| Dec 22, 2025 | 1,083.90 | 1,089.80 | 1,070.00 | 1,085.00 | 1,085.00 | 1.54% | 456 |
| Dec 19, 2025 | 1,083.00 | 1,086.80 | 1,058.00 | 1,068.50 | 1,068.50 | -0.37% | 531 |
| Dec 18, 2025 | 1,081.90 | 1,083.80 | 1,070.00 | 1,072.50 | 1,072.50 | 0.21% | 81 |