The Sandesh Limited (NSE:SANDESH)
India · Delayed Price · Currency is INR 1,151.80
-17.80 (-1.52%)
Aug 1, 2025, 3:29 PM IST
The Sandesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,169.80 | 1,175.00 | 1,144.20 | 1,151.80 | 1,151.80 | -1.52% | 1,621 |
| Jul 31, 2025 | 1,142.00 | 1,172.90 | 1,130.00 | 1,169.60 | 1,169.60 | 0.14% | 736 |
| Jul 30, 2025 | 1,169.00 | 1,175.80 | 1,162.00 | 1,168.00 | 1,168.00 | 0.02% | 1,202 |
| Jul 29, 2025 | 1,161.00 | 1,171.40 | 1,160.90 | 1,167.80 | 1,167.80 | 1.11% | 747 |
| Jul 28, 2025 | 1,171.60 | 1,171.60 | 1,150.00 | 1,155.00 | 1,155.00 | -0.90% | 725 |
| Jul 25, 2025 | 1,168.30 | 1,171.30 | 1,155.00 | 1,165.50 | 1,165.50 | -0.27% | 1,537 |
| Jul 24, 2025 | 1,160.10 | 1,178.80 | 1,160.10 | 1,168.60 | 1,168.60 | -0.47% | 285 |
| Jul 23, 2025 | 1,174.10 | 1,184.50 | 1,169.10 | 1,174.10 | 1,174.10 | -0.12% | 364 |
| Jul 22, 2025 | 1,170.40 | 1,180.80 | 1,161.00 | 1,175.50 | 1,175.50 | 0.71% | 1,510 |
| Jul 21, 2025 | 1,155.00 | 1,182.00 | 1,140.00 | 1,167.20 | 1,167.20 | 1.27% | 2,296 |
| Jul 18, 2025 | 1,148.40 | 1,160.00 | 1,140.50 | 1,152.60 | 1,152.60 | 0.98% | 763 |
| Jul 17, 2025 | 1,159.00 | 1,159.00 | 1,140.10 | 1,141.40 | 1,141.40 | -0.25% | 614 |
| Jul 16, 2025 | 1,165.00 | 1,165.00 | 1,142.00 | 1,144.30 | 1,144.30 | -0.50% | 722 |
| Jul 15, 2025 | 1,153.60 | 1,174.00 | 1,140.50 | 1,150.00 | 1,150.00 | -0.19% | 1,156 |
| Jul 14, 2025 | 1,162.20 | 1,167.00 | 1,147.40 | 1,152.20 | 1,152.20 | -0.81% | 523 |
| Jul 11, 2025 | 1,174.40 | 1,185.00 | 1,152.00 | 1,161.60 | 1,161.60 | -0.90% | 569 |
| Jul 10, 2025 | 1,187.60 | 1,187.60 | 1,168.10 | 1,172.10 | 1,172.10 | -0.90% | 636 |
| Jul 9, 2025 | 1,184.40 | 1,188.70 | 1,177.60 | 1,182.70 | 1,182.70 | 0.43% | 393 |
| Jul 8, 2025 | 1,214.90 | 1,214.90 | 1,176.00 | 1,177.60 | 1,177.60 | -1.69% | 893 |
| Jul 7, 2025 | 1,195.00 | 1,221.90 | 1,184.70 | 1,197.90 | 1,197.90 | 1.27% | 2,432 |
| Jul 4, 2025 | 1,189.00 | 1,190.00 | 1,170.00 | 1,182.90 | 1,182.90 | 0.22% | 1,424 |
| Jul 3, 2025 | 1,180.00 | 1,191.90 | 1,171.00 | 1,180.30 | 1,180.30 | - | 927 |
| Jul 2, 2025 | 1,154.70 | 1,195.00 | 1,154.70 | 1,180.30 | 1,180.30 | 2.42% | 3,866 |
| Jul 1, 2025 | 1,150.10 | 1,165.70 | 1,150.00 | 1,152.40 | 1,152.40 | -0.29% | 773 |
| Jun 30, 2025 | 1,160.90 | 1,175.00 | 1,143.10 | 1,155.80 | 1,155.80 | 0.16% | 1,865 |
| Jun 27, 2025 | 1,170.20 | 1,170.20 | 1,149.00 | 1,153.90 | 1,153.90 | -0.32% | 1,063 |
| Jun 26, 2025 | 1,164.00 | 1,164.00 | 1,149.70 | 1,157.60 | 1,157.60 | 0.69% | 213 |
| Jun 25, 2025 | 1,162.20 | 1,162.60 | 1,145.00 | 1,149.70 | 1,149.70 | -1.02% | 802 |
| Jun 24, 2025 | 1,151.40 | 1,165.50 | 1,140.00 | 1,161.60 | 1,161.60 | 1.32% | 3,443 |
| Jun 23, 2025 | 1,126.00 | 1,150.00 | 1,126.00 | 1,146.50 | 1,146.50 | 0.03% | 348 |
| Jun 20, 2025 | 1,145.60 | 1,160.00 | 1,138.00 | 1,146.10 | 1,146.10 | 0.20% | 681 |
| Jun 19, 2025 | 1,180.00 | 1,180.00 | 1,136.20 | 1,143.80 | 1,143.80 | -1.96% | 606 |
| Jun 18, 2025 | 1,154.90 | 1,175.00 | 1,142.40 | 1,166.70 | 1,166.70 | 0.59% | 548 |
| Jun 17, 2025 | 1,164.70 | 1,165.50 | 1,153.80 | 1,159.90 | 1,159.90 | -0.10% | 496 |
| Jun 16, 2025 | 1,180.00 | 1,180.00 | 1,137.10 | 1,161.10 | 1,161.10 | -1.36% | 1,110 |
| Jun 13, 2025 | 1,160.00 | 1,180.00 | 1,150.10 | 1,177.10 | 1,177.10 | 1.25% | 1,582 |
| Jun 12, 2025 | 1,154.60 | 1,177.00 | 1,138.50 | 1,162.60 | 1,162.60 | 1.23% | 1,743 |
| Jun 11, 2025 | 1,144.90 | 1,157.10 | 1,141.10 | 1,148.50 | 1,148.50 | 0.80% | 1,501 |
| Jun 10, 2025 | 1,152.40 | 1,154.90 | 1,121.50 | 1,139.40 | 1,139.40 | -0.07% | 2,940 |
| Jun 9, 2025 | 1,138.60 | 1,149.90 | 1,118.10 | 1,140.20 | 1,140.20 | - | 1,355 |
| Jun 6, 2025 | 1,142.00 | 1,150.00 | 1,134.30 | 1,140.20 | 1,140.20 | 0.23% | 1,091 |
| Jun 5, 2025 | 1,160.20 | 1,160.20 | 1,132.40 | 1,137.60 | 1,137.60 | -1.46% | 997 |
| Jun 4, 2025 | 1,173.10 | 1,181.00 | 1,138.50 | 1,154.50 | 1,154.50 | -0.97% | 547 |
| Jun 3, 2025 | 1,194.60 | 1,199.90 | 1,160.00 | 1,165.80 | 1,165.80 | -1.70% | 1,310 |
| Jun 2, 2025 | 1,198.60 | 1,198.60 | 1,171.60 | 1,186.00 | 1,186.00 | -1.03% | 852 |
| May 30, 2025 | 1,195.00 | 1,217.10 | 1,194.90 | 1,198.30 | 1,198.30 | -3.00% | 1,636 |
| May 29, 2025 | 1,214.20 | 1,248.00 | 1,214.20 | 1,235.30 | 1,235.30 | 0.37% | 545 |
| May 28, 2025 | 1,239.40 | 1,244.00 | 1,226.10 | 1,230.80 | 1,230.80 | -0.47% | 372 |
| May 27, 2025 | 1,232.70 | 1,244.50 | 1,224.20 | 1,236.60 | 1,236.60 | 0.76% | 770 |
| May 26, 2025 | 1,230.10 | 1,240.10 | 1,210.20 | 1,227.30 | 1,227.30 | 0.76% | 1,019 |