The Sandesh Limited (NSE:SANDESH)
India · Delayed Price · Currency is INR 1,120.00
+45.85 (4.27%)
Apr 30, 2026, 3:29 PM IST
The Sandesh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 980.05 | 1,009.95 | 970.00 | 977.65 | 977.65 | 0.08% | 342 |
| Mar 4, 2026 | 969.95 | 979.00 | 960.00 | 976.90 | 976.90 | 0.30% | 508 |
| Mar 2, 2026 | 975.00 | 990.00 | 969.60 | 973.95 | 973.95 | -1.21% | 814 |
| Feb 27, 2026 | 996.30 | 1,009.00 | 977.00 | 985.90 | 985.90 | -1.03% | 346 |
| Feb 26, 2026 | 990.20 | 1,004.00 | 988.20 | 996.20 | 996.20 | 0.81% | 332 |
| Feb 25, 2026 | 1,014.40 | 1,015.80 | 985.10 | 988.20 | 988.20 | -1.92% | 411 |
| Feb 24, 2026 | 1,005.20 | 1,017.00 | 998.00 | 1,007.50 | 1,007.50 | 0.23% | 712 |
| Feb 23, 2026 | 999.80 | 1,009.00 | 999.80 | 1,005.20 | 1,005.20 | 0.54% | 495 |
| Feb 20, 2026 | 1,019.90 | 1,029.80 | 997.50 | 999.80 | 999.80 | -0.99% | 626 |
| Feb 19, 2026 | 1,023.90 | 1,038.00 | 1,005.00 | 1,009.80 | 1,009.80 | -1.30% | 705 |
| Feb 18, 2026 | 1,026.00 | 1,058.20 | 1,011.00 | 1,023.10 | 1,023.10 | -0.19% | 1,032 |
| Feb 17, 2026 | 1,035.00 | 1,038.70 | 1,020.00 | 1,025.00 | 1,025.00 | -0.33% | 257 |
| Feb 16, 2026 | 1,026.50 | 1,041.90 | 1,015.00 | 1,028.40 | 1,028.40 | -0.32% | 254 |
| Feb 13, 2026 | 1,042.00 | 1,063.00 | 1,026.90 | 1,031.70 | 1,031.70 | -2.13% | 366 |