The Sandesh Limited (NSE:SANDESH)
India · Delayed Price · Currency is INR 988.10
-0.10 (-0.01%)
May 21, 2026, 3:27 PM IST
The Sandesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,000.00 | 1,030.60 | 975.30 | 995.40 | 995.40 | 0.73% | 1,279 |
| May 20, 2026 | 995.00 | 1,007.00 | 985.80 | 988.20 | 988.20 | -1.22% | 466 |
| May 19, 2026 | 998.10 | 1,029.00 | 990.00 | 1,000.40 | 1,000.40 | 0.23% | 449 |
| May 18, 2026 | 1,024.70 | 1,035.00 | 991.00 | 998.10 | 998.10 | -3.61% | 1,010 |
| May 15, 2026 | 1,068.00 | 1,068.10 | 1,026.00 | 1,035.50 | 1,035.50 | -2.86% | 1,128 |
| May 14, 2026 | 1,098.40 | 1,098.40 | 1,062.00 | 1,066.00 | 1,066.00 | -2.52% | 538 |
| May 13, 2026 | 1,089.40 | 1,096.00 | 1,078.40 | 1,093.60 | 1,093.60 | 1.92% | 890 |
| May 12, 2026 | 1,100.00 | 1,110.00 | 1,066.00 | 1,073.00 | 1,073.00 | -2.27% | 1,156 |
| May 11, 2026 | 1,101.00 | 1,110.00 | 1,078.40 | 1,097.90 | 1,097.90 | -0.04% | 451 |
| May 8, 2026 | 1,062.10 | 1,113.00 | 1,062.10 | 1,098.30 | 1,098.30 | 0.25% | 1,311 |
| May 7, 2026 | 1,074.00 | 1,115.40 | 1,074.00 | 1,095.60 | 1,095.60 | -0.54% | 367 |
| May 6, 2026 | 1,077.80 | 1,125.00 | 1,065.00 | 1,101.50 | 1,101.50 | 2.20% | 1,041 |
| May 5, 2026 | 1,080.00 | 1,085.00 | 1,056.00 | 1,077.80 | 1,077.80 | -0.77% | 656 |
| May 4, 2026 | 1,099.90 | 1,100.50 | 1,080.00 | 1,086.20 | 1,086.20 | -1.22% | 1,128 |
| Apr 30, 2026 | 1,086.00 | 1,124.00 | 1,072.00 | 1,099.65 | 1,099.65 | 2.37% | 1,656 |
| Apr 29, 2026 | 1,030.00 | 1,148.90 | 1,022.05 | 1,074.15 | 1,074.15 | 5.41% | 9,747 |
| Apr 28, 2026 | 1,010.00 | 1,033.00 | 1,009.40 | 1,019.05 | 1,019.05 | 1.93% | 567 |
| Apr 27, 2026 | 1,009.95 | 1,031.05 | 988.20 | 999.80 | 999.80 | 0.25% | 592 |
| Apr 24, 2026 | 1,015.00 | 1,039.95 | 990.00 | 997.35 | 997.35 | -1.02% | 765 |
| Apr 23, 2026 | 995.00 | 1,015.05 | 985.45 | 1,007.60 | 1,007.60 | 1.24% | 888 |
| Apr 22, 2026 | 980.00 | 1,002.35 | 970.00 | 995.25 | 995.25 | 0.72% | 1,040 |
| Apr 21, 2026 | 990.00 | 999.00 | 981.45 | 988.15 | 988.15 | 0.58% | 307 |
| Apr 20, 2026 | 1,002.05 | 1,014.40 | 972.00 | 982.45 | 982.45 | -2.65% | 1,236 |
| Apr 17, 2026 | 998.40 | 1,026.00 | 975.40 | 1,009.15 | 1,009.15 | 1.99% | 826 |
| Apr 16, 2026 | 980.80 | 995.00 | 962.55 | 989.50 | 989.50 | 1.39% | 347 |
| Apr 15, 2026 | 949.95 | 980.00 | 949.95 | 975.90 | 975.90 | 3.82% | 956 |
| Apr 13, 2026 | 926.00 | 947.00 | 915.40 | 940.00 | 940.00 | 0.33% | 491 |
| Apr 10, 2026 | 923.95 | 940.00 | 923.95 | 936.90 | 936.90 | 1.95% | 459 |
| Apr 9, 2026 | 929.00 | 929.00 | 915.50 | 919.00 | 919.00 | -0.42% | 335 |
| Apr 8, 2026 | 919.00 | 935.00 | 919.00 | 922.85 | 922.85 | 2.74% | 942 |
| Apr 7, 2026 | 898.95 | 915.00 | 878.10 | 898.25 | 898.25 | 0.98% | 756 |
| Apr 6, 2026 | 892.95 | 915.00 | 855.00 | 889.55 | 889.55 | -0.01% | 2,367 |
| Apr 2, 2026 | 859.95 | 899.00 | 859.95 | 889.65 | 889.65 | 2.38% | 521 |
| Apr 1, 2026 | 845.00 | 887.00 | 842.05 | 869.00 | 869.00 | 5.74% | 464 |
| Mar 30, 2026 | 870.20 | 902.00 | 811.00 | 821.80 | 821.80 | -6.74% | 4,121 |
| Mar 27, 2026 | 895.95 | 895.95 | 880.00 | 881.20 | 881.20 | -2.45% | 1,570 |
| Mar 25, 2026 | 899.20 | 915.00 | 899.00 | 903.30 | 903.30 | 1.44% | 1,178 |
| Mar 24, 2026 | 870.00 | 910.00 | 870.00 | 890.45 | 890.45 | 1.18% | 2,441 |
| Mar 23, 2026 | 922.05 | 925.00 | 865.00 | 880.10 | 880.10 | -6.05% | 2,794 |
| Mar 20, 2026 | 931.45 | 948.00 | 930.90 | 936.80 | 936.80 | 1.14% | 452 |
| Mar 19, 2026 | 929.95 | 935.00 | 920.00 | 926.25 | 926.25 | -1.25% | 599 |
| Mar 18, 2026 | 932.45 | 952.95 | 932.45 | 938.00 | 938.00 | -0.78% | 1,307 |
| Mar 17, 2026 | 940.00 | 948.00 | 940.00 | 945.40 | 945.40 | 1.33% | 197 |
| Mar 16, 2026 | 935.00 | 944.95 | 929.00 | 933.00 | 933.00 | -0.56% | 283 |
| Mar 13, 2026 | 949.95 | 955.10 | 935.00 | 938.25 | 938.25 | -0.78% | 1,004 |
| Mar 12, 2026 | 947.65 | 951.25 | 936.40 | 945.65 | 945.65 | -0.71% | 326 |
| Mar 11, 2026 | 947.45 | 961.00 | 946.95 | 952.40 | 952.40 | -0.49% | 428 |
| Mar 10, 2026 | 948.00 | 960.00 | 935.00 | 957.05 | 957.05 | 2.09% | 1,189 |
| Mar 9, 2026 | 970.00 | 975.00 | 933.00 | 937.45 | 937.45 | -3.69% | 1,231 |
| Mar 6, 2026 | 977.00 | 1,000.00 | 971.00 | 973.40 | 973.40 | -0.43% | 1,277 |