The Sandesh Limited (NSE:SANDESH)
India · Delayed Price · Currency is INR 1,004.00
+6.60 (0.66%)
Feb 2, 2026, 3:27 PM IST
The Sandesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,081.00 | 1,088.00 | 1,044.10 | 1,070.20 | 1,070.20 | -1.04% | 1,219 |
| Dec 16, 2025 | 1,069.90 | 1,089.00 | 1,063.90 | 1,081.50 | 1,081.50 | 2.45% | 1,090 |
| Dec 15, 2025 | 1,080.00 | 1,080.70 | 1,050.50 | 1,055.60 | 1,055.60 | -1.11% | 589 |
| Dec 12, 2025 | 1,049.00 | 1,082.90 | 1,049.00 | 1,067.50 | 1,067.50 | -0.33% | 75 |
| Dec 11, 2025 | 1,083.90 | 1,084.00 | 1,070.00 | 1,071.00 | 1,071.00 | - | 103 |
| Dec 10, 2025 | 1,079.90 | 1,080.00 | 1,046.00 | 1,071.00 | 1,071.00 | -0.09% | 629 |
| Dec 9, 2025 | 1,040.00 | 1,073.00 | 1,040.00 | 1,072.00 | 1,072.00 | 0.49% | 38 |
| Dec 8, 2025 | 1,060.10 | 1,079.00 | 1,055.10 | 1,066.80 | 1,066.80 | 0.23% | 390 |
| Dec 5, 2025 | 1,088.70 | 1,103.90 | 1,049.00 | 1,064.40 | 1,064.40 | -2.22% | 655 |
| Dec 4, 2025 | 1,114.90 | 1,125.00 | 1,072.00 | 1,088.60 | 1,088.60 | -1.64% | 635 |
| Dec 3, 2025 | 1,102.60 | 1,125.00 | 1,087.70 | 1,106.70 | 1,106.70 | 0.37% | 314 |
| Dec 2, 2025 | 1,110.00 | 1,114.00 | 1,091.50 | 1,102.60 | 1,102.60 | 0.12% | 276 |
| Dec 1, 2025 | 1,120.00 | 1,121.50 | 1,100.00 | 1,101.30 | 1,101.30 | -0.41% | 438 |
| Nov 28, 2025 | 1,112.10 | 1,128.00 | 1,086.50 | 1,105.80 | 1,105.80 | -0.43% | 1,995 |
| Nov 27, 2025 | 1,100.30 | 1,177.80 | 1,091.00 | 1,110.60 | 1,110.60 | 0.97% | 1,603 |
| Nov 26, 2025 | 1,105.10 | 1,149.80 | 1,081.00 | 1,099.90 | 1,099.90 | -0.96% | 1,092 |
| Nov 25, 2025 | 1,116.00 | 1,135.00 | 1,103.00 | 1,110.60 | 1,110.60 | -0.70% | 724 |
| Nov 24, 2025 | 1,120.00 | 1,130.00 | 1,114.90 | 1,118.40 | 1,118.40 | -0.61% | 605 |
| Nov 21, 2025 | 1,158.00 | 1,158.00 | 1,111.00 | 1,125.30 | 1,125.30 | -1.93% | 1,184 |
| Nov 20, 2025 | 1,164.90 | 1,165.10 | 1,141.00 | 1,147.50 | 1,147.50 | -0.71% | 484 |
| Nov 19, 2025 | 1,150.90 | 1,166.40 | 1,145.00 | 1,155.70 | 1,155.70 | 0.50% | 142 |