The Sandesh Limited (NSE:SANDESH)
India · Delayed Price · Currency is INR 970.80
-10.65 (-1.09%)
Jul 22, 2026, 3:29 PM IST
The Sandesh Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 980.00 | 1,005.95 | 970.00 | 973.15 | 973.15 | -0.85% | 211 |
| Jul 21, 2026 | 979.00 | 983.00 | 968.35 | 981.45 | 981.45 | 0.01% | 593 |
| Jul 20, 2026 | 970.60 | 989.00 | 970.40 | 981.35 | 981.35 | 1.11% | 73 |
| Jul 17, 2026 | 972.85 | 985.00 | 963.05 | 970.60 | 970.60 | -0.23% | 182 |
| Jul 16, 2026 | 965.10 | 984.00 | 965.10 | 972.85 | 972.85 | -0.95% | 293 |
| Jul 15, 2026 | 985.10 | 989.00 | 980.05 | 982.15 | 982.15 | -0.59% | 323 |
| Jul 14, 2026 | 975.40 | 1,003.00 | 975.40 | 987.95 | 987.95 | -0.66% | 273 |
| Jul 13, 2026 | 987.00 | 1,005.00 | 982.60 | 994.50 | 994.50 | 1.39% | 1,322 |
| Jul 10, 2026 | 990.00 | 995.00 | 976.00 | 980.85 | 980.85 | 0.34% | 212 |
| Jul 9, 2026 | 990.00 | 991.00 | 976.00 | 977.50 | 977.50 | 0.26% | 165 |
| Jul 8, 2026 | 999.00 | 1,000.00 | 975.00 | 975.00 | 975.00 | -1.58% | 157 |
| Jul 7, 2026 | 1,015.00 | 1,015.00 | 980.40 | 990.70 | 990.70 | 0.53% | 153 |
| Jul 6, 2026 | 995.00 | 999.40 | 973.40 | 985.45 | 985.45 | -0.74% | 343 |
| Jul 3, 2026 | 1,000.00 | 1,000.00 | 985.05 | 992.80 | 992.80 | 1.05% | 242 |
| Jul 2, 2026 | 990.00 | 1,009.40 | 975.00 | 982.50 | 982.50 | -0.22% | 136 |
| Jul 1, 2026 | 990.40 | 1,009.40 | 974.60 | 984.65 | 984.65 | -0.57% | 170 |
| Jun 30, 2026 | 996.10 | 1,009.40 | 988.00 | 990.30 | 990.30 | -2.08% | 111 |
| Jun 29, 2026 | 958.00 | 1,020.10 | 958.00 | 1,011.30 | 1,011.30 | 4.00% | 872 |
| Jun 25, 2026 | 998.30 | 1,009.00 | 970.10 | 972.40 | 972.40 | -2.59% | 541 |
| Jun 24, 2026 | 969.90 | 1,005.40 | 969.90 | 998.30 | 998.30 | 1.90% | 381 |
| Jun 23, 2026 | 999.00 | 1,025.00 | 974.00 | 979.70 | 979.70 | -1.99% | 1,480 |
| Jun 22, 2026 | 979.40 | 1,007.80 | 963.70 | 999.60 | 999.60 | 2.00% | 1,082 |
| Jun 19, 2026 | 969.00 | 987.80 | 968.40 | 980.00 | 980.00 | 1.18% | 319 |
| Jun 18, 2026 | 977.40 | 988.00 | 963.00 | 968.60 | 968.60 | 0.01% | 719 |
| Jun 17, 2026 | 959.50 | 979.80 | 954.00 | 968.50 | 968.50 | 0.94% | 210 |
| Jun 16, 2026 | 958.00 | 984.80 | 953.00 | 959.50 | 959.50 | 0.47% | 526 |
| Jun 15, 2026 | 938.80 | 960.00 | 938.80 | 955.00 | 955.00 | 1.22% | 287 |
| Jun 12, 2026 | 936.40 | 949.00 | 930.60 | 943.50 | 943.50 | 1.44% | 360 |
| Jun 11, 2026 | 930.00 | 936.40 | 916.50 | 930.10 | 930.10 | 0.15% | 58 |
| Jun 10, 2026 | 942.20 | 969.40 | 908.80 | 928.70 | 928.70 | -1.92% | 1,138 |
| Jun 9, 2026 | 948.40 | 953.90 | 925.40 | 946.90 | 946.90 | 0.77% | 253 |
| Jun 8, 2026 | 946.00 | 946.00 | 938.10 | 939.70 | 939.70 | -0.73% | 144 |
| Jun 5, 2026 | 954.00 | 955.40 | 938.00 | 946.60 | 946.60 | -0.93% | 264 |
| Jun 4, 2026 | 947.00 | 958.00 | 940.40 | 955.50 | 955.50 | 0.79% | 140 |
| Jun 3, 2026 | 947.00 | 954.90 | 935.00 | 948.00 | 948.00 | 0.30% | 305 |
| Jun 2, 2026 | 936.10 | 964.40 | 936.10 | 945.20 | 945.20 | 1.09% | 712 |
| Jun 1, 2026 | 989.90 | 989.90 | 917.80 | 935.00 | 935.00 | -7.92% | 4,598 |
| May 29, 2026 | 1,020.00 | 1,034.00 | 1,012.00 | 1,015.40 | 1,015.40 | 0.48% | 457 |
| May 27, 2026 | 1,011.20 | 1,024.00 | 1,002.80 | 1,010.50 | 1,010.50 | -0.07% | 164 |
| May 26, 2026 | 1,003.00 | 1,022.80 | 1,003.00 | 1,011.20 | 1,011.20 | -0.66% | 60 |
| May 25, 2026 | 1,000.00 | 1,021.00 | 1,000.00 | 1,017.90 | 1,017.90 | 2.19% | 401 |
| May 22, 2026 | 1,004.40 | 1,010.00 | 996.00 | 996.10 | 996.10 | 0.07% | 118 |
| 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 |