The Sandesh Limited (NSE:SANDESH)
India · Delayed Price · Currency is INR 1,227.00
-1.40 (-0.11%)
Sep 5, 2025, 3:29 PM IST
The Sandesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,236.70 | 1,236.70 | 1,224.10 | 1,226.80 | 1,226.80 | -0.13% | 140 |
| Sep 4, 2025 | 1,268.00 | 1,268.00 | 1,217.10 | 1,228.40 | 1,228.40 | -1.75% | 1,263 |
| Sep 3, 2025 | 1,275.00 | 1,283.10 | 1,236.00 | 1,250.30 | 1,250.30 | -1.47% | 1,626 |
| Sep 2, 2025 | 1,228.90 | 1,304.30 | 1,216.10 | 1,268.90 | 1,268.90 | 4.27% | 4,257 |
| Sep 1, 2025 | 1,170.70 | 1,225.00 | 1,161.20 | 1,216.90 | 1,216.90 | 3.21% | 2,543 |
| Aug 29, 2025 | 1,222.50 | 1,222.50 | 1,165.00 | 1,179.00 | 1,179.00 | -2.74% | 1,863 |
| Aug 28, 2025 | 1,220.10 | 1,225.80 | 1,210.80 | 1,212.20 | 1,212.20 | -0.01% | 653 |
| Aug 26, 2025 | 1,237.60 | 1,237.60 | 1,201.00 | 1,212.30 | 1,212.30 | -1.70% | 1,337 |
| Aug 25, 2025 | 1,252.40 | 1,252.40 | 1,230.30 | 1,233.30 | 1,233.30 | -1.40% | 834 |
| Aug 22, 2025 | 1,250.00 | 1,259.50 | 1,242.10 | 1,250.80 | 1,250.80 | -0.08% | 930 |
| Aug 21, 2025 | 1,276.00 | 1,276.00 | 1,250.00 | 1,251.80 | 1,249.30 | -1.84% | 1,305 |
| Aug 20, 2025 | 1,284.10 | 1,284.10 | 1,272.10 | 1,275.30 | 1,272.75 | -0.27% | 551 |
| Aug 19, 2025 | 1,292.00 | 1,292.00 | 1,265.00 | 1,278.80 | 1,276.25 | -0.08% | 1,037 |
| Aug 18, 2025 | 1,296.30 | 1,296.30 | 1,270.60 | 1,279.80 | 1,277.24 | 0.38% | 1,691 |
| Aug 14, 2025 | 1,290.00 | 1,320.10 | 1,261.60 | 1,274.90 | 1,272.35 | -0.02% | 2,753 |
| Aug 13, 2025 | 1,283.10 | 1,289.40 | 1,260.00 | 1,275.10 | 1,272.55 | -2.11% | 3,602 |
| Aug 12, 2025 | 1,377.10 | 1,438.50 | 1,285.00 | 1,302.60 | 1,300.00 | -5.51% | 21,533 |
| Aug 11, 2025 | 1,364.90 | 1,390.00 | 1,340.00 | 1,378.50 | 1,375.75 | 0.77% | 7,443 |
| Aug 8, 2025 | 1,344.00 | 1,374.80 | 1,312.20 | 1,368.00 | 1,365.27 | 1.73% | 11,438 |
| Aug 7, 2025 | 1,345.00 | 1,374.80 | 1,325.00 | 1,344.80 | 1,342.11 | -3.27% | 30,929 |
| Aug 6, 2025 | 1,200.00 | 1,395.80 | 1,200.00 | 1,390.20 | 1,387.42 | 19.52% | 104,939 |
| Aug 5, 2025 | 1,165.50 | 1,174.00 | 1,160.70 | 1,163.20 | 1,160.88 | 0.40% | 876 |
| Aug 4, 2025 | 1,164.40 | 1,167.90 | 1,144.10 | 1,158.60 | 1,156.29 | 0.59% | 741 |
| Aug 1, 2025 | 1,169.80 | 1,175.00 | 1,144.20 | 1,151.80 | 1,149.50 | -1.52% | 1,621 |
| Jul 31, 2025 | 1,142.00 | 1,172.90 | 1,130.00 | 1,169.60 | 1,167.26 | 0.14% | 736 |
| Jul 30, 2025 | 1,169.00 | 1,175.80 | 1,162.00 | 1,168.00 | 1,165.67 | 0.02% | 1,202 |
| Jul 29, 2025 | 1,161.00 | 1,171.40 | 1,160.90 | 1,167.80 | 1,165.47 | 1.11% | 747 |
| Jul 28, 2025 | 1,171.60 | 1,171.60 | 1,150.00 | 1,155.00 | 1,152.69 | -0.90% | 725 |
| Jul 25, 2025 | 1,168.30 | 1,171.30 | 1,155.00 | 1,165.50 | 1,163.17 | -0.27% | 1,537 |
| Jul 24, 2025 | 1,160.10 | 1,178.80 | 1,160.10 | 1,168.60 | 1,166.27 | -0.47% | 285 |
| Jul 23, 2025 | 1,174.10 | 1,184.50 | 1,169.10 | 1,174.10 | 1,171.76 | -0.12% | 364 |
| Jul 22, 2025 | 1,170.40 | 1,180.80 | 1,161.00 | 1,175.50 | 1,173.15 | 0.71% | 1,510 |
| Jul 21, 2025 | 1,155.00 | 1,182.00 | 1,140.00 | 1,167.20 | 1,164.87 | 1.27% | 2,296 |
| Jul 18, 2025 | 1,148.40 | 1,160.00 | 1,140.50 | 1,152.60 | 1,150.30 | 0.98% | 763 |
| Jul 17, 2025 | 1,159.00 | 1,159.00 | 1,140.10 | 1,141.40 | 1,139.12 | -0.25% | 614 |
| Jul 16, 2025 | 1,165.00 | 1,165.00 | 1,142.00 | 1,144.30 | 1,142.01 | -0.50% | 722 |
| Jul 15, 2025 | 1,153.60 | 1,174.00 | 1,140.50 | 1,150.00 | 1,147.70 | -0.19% | 1,156 |
| Jul 14, 2025 | 1,162.20 | 1,167.00 | 1,147.40 | 1,152.20 | 1,149.90 | -0.81% | 523 |
| Jul 11, 2025 | 1,174.40 | 1,185.00 | 1,152.00 | 1,161.60 | 1,159.28 | -0.90% | 569 |
| Jul 10, 2025 | 1,187.60 | 1,187.60 | 1,168.10 | 1,172.10 | 1,169.76 | -0.90% | 636 |
| Jul 9, 2025 | 1,184.40 | 1,188.70 | 1,177.60 | 1,182.70 | 1,180.34 | 0.43% | 393 |
| Jul 8, 2025 | 1,214.90 | 1,214.90 | 1,176.00 | 1,177.60 | 1,175.25 | -1.69% | 893 |
| Jul 7, 2025 | 1,195.00 | 1,221.90 | 1,184.70 | 1,197.90 | 1,195.51 | 1.27% | 2,432 |
| Jul 4, 2025 | 1,189.00 | 1,190.00 | 1,170.00 | 1,182.90 | 1,180.54 | 0.22% | 1,424 |
| Jul 3, 2025 | 1,180.00 | 1,191.90 | 1,171.00 | 1,180.30 | 1,177.94 | - | 927 |
| Jul 2, 2025 | 1,154.70 | 1,195.00 | 1,154.70 | 1,180.30 | 1,177.94 | 2.42% | 3,866 |
| Jul 1, 2025 | 1,150.10 | 1,165.70 | 1,150.00 | 1,152.40 | 1,150.10 | -0.29% | 773 |
| Jun 30, 2025 | 1,160.90 | 1,175.00 | 1,143.10 | 1,155.80 | 1,153.49 | 0.16% | 1,865 |
| Jun 27, 2025 | 1,170.20 | 1,170.20 | 1,149.00 | 1,153.90 | 1,151.60 | -0.32% | 1,063 |
| Jun 26, 2025 | 1,164.00 | 1,164.00 | 1,149.70 | 1,157.60 | 1,155.29 | 0.69% | 213 |