The Sandesh Limited (NSE:SANDESH)
India · Delayed Price · Currency is INR 1,015.20
-11.80 (-1.15%)
Sep 24, 2026, 1:48 PM IST
The Sandesh Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,027.00 | 1,038.00 | 1,013.00 | 1,014.40 | - | -1.23% | 93 |
| Sep 23, 2026 | 1,021.50 | 1,050.00 | 1,021.40 | 1,027.00 | 1,027.00 | -1.13% | 644 |
| Sep 22, 2026 | 1,055.00 | 1,055.00 | 1,032.00 | 1,038.70 | 1,038.70 | -0.92% | 412 |
| Sep 21, 2026 | 1,021.00 | 1,060.00 | 1,021.00 | 1,048.30 | 1,048.30 | 2.19% | 405 |
| Sep 18, 2026 | 1,042.60 | 1,042.60 | 1,020.40 | 1,025.80 | 1,025.80 | -1.12% | 106 |
| Sep 17, 2026 | 1,027.30 | 1,045.00 | 1,014.50 | 1,037.40 | 1,037.40 | 0.49% | 408 |
| Sep 16, 2026 | 1,010.00 | 1,051.00 | 997.00 | 1,032.30 | 1,032.30 | 1.33% | 1,115 |
| Sep 15, 2026 | 1,015.00 | 1,042.00 | 1,010.00 | 1,018.80 | 1,018.80 | 0.41% | 502 |
| Sep 11, 2026 | 1,001.20 | 1,032.00 | 1,000.00 | 1,014.60 | 1,014.60 | -0.64% | 1,545 |
| Sep 10, 2026 | 1,042.90 | 1,045.60 | 1,016.00 | 1,021.10 | 1,021.10 | -0.74% | 377 |
| Sep 9, 2026 | 1,051.10 | 1,069.90 | 1,020.00 | 1,028.70 | 1,028.70 | -2.13% | 2,318 |
| Sep 8, 2026 | 1,053.90 | 1,064.70 | 1,051.00 | 1,051.10 | 1,051.10 | -0.27% | 1,472 |
| Sep 7, 2026 | 1,069.90 | 1,069.90 | 1,038.50 | 1,053.90 | 1,053.90 | 0.25% | 697 |
| Sep 4, 2026 | 1,069.00 | 1,069.00 | 1,035.00 | 1,051.30 | 1,051.30 | 0.04% | 750 |
| Sep 3, 2026 | 1,050.30 | 1,059.00 | 1,041.10 | 1,050.90 | 1,050.90 | 0.09% | 224 |
| Sep 2, 2026 | 1,079.90 | 1,079.90 | 1,038.20 | 1,050.00 | 1,050.00 | -0.89% | 1,835 |
| Sep 1, 2026 | 1,056.10 | 1,097.90 | 1,053.00 | 1,059.40 | 1,059.40 | 0.83% | 1,378 |
| Aug 31, 2026 | 1,009.45 | 1,100.05 | 980.00 | 1,050.70 | 1,050.70 | 4.08% | 4,202 |
| Aug 28, 2026 | 1,028.55 | 1,032.00 | 990.80 | 1,009.55 | 1,009.55 | -0.79% | 1,698 |
| Aug 27, 2026 | 1,037.90 | 1,038.35 | 1,013.40 | 1,017.60 | 1,017.60 | -1.41% | 351 |
| Aug 26, 2026 | 1,028.00 | 1,039.40 | 1,025.30 | 1,032.20 | 1,032.20 | 0.99% | 447 |
| Aug 25, 2026 | 1,052.40 | 1,052.40 | 1,014.00 | 1,022.05 | 1,022.05 | -1.17% | 913 |
| Aug 24, 2026 | 1,047.25 | 1,052.80 | 1,028.10 | 1,034.15 | 1,034.15 | -0.44% | 1,562 |
| Aug 21, 2026 | 1,050.00 | 1,050.00 | 1,027.20 | 1,038.75 | 1,038.75 | 0.81% | 1,779 |
| Aug 20, 2026 | 1,059.00 | 1,073.85 | 1,026.20 | 1,030.45 | 1,030.45 | -2.00% | 1,817 |
| Aug 19, 2026 | 1,080.00 | 1,082.00 | 1,028.05 | 1,051.50 | 1,051.50 | -0.85% | 1,043 |
| Aug 18, 2026 | 1,080.90 | 1,094.95 | 1,060.00 | 1,060.50 | 1,060.50 | -1.97% | 1,700 |
| Aug 17, 2026 | 1,082.00 | 1,095.00 | 1,066.00 | 1,081.85 | 1,081.85 | 0.20% | 1,791 |
| Aug 14, 2026 | 1,082.05 | 1,090.00 | 1,072.00 | 1,079.70 | 1,079.70 | 0.77% | 989 |
| Aug 13, 2026 | 1,070.75 | 1,113.45 | 1,065.15 | 1,076.40 | 1,071.40 | -0.40% | 1,869 |
| Aug 12, 2026 | 1,109.40 | 1,109.40 | 1,065.10 | 1,080.75 | 1,075.73 | -0.41% | 2,396 |
| Aug 11, 2026 | 1,103.00 | 1,115.95 | 1,049.95 | 1,085.25 | 1,080.21 | -1.03% | 8,868 |
| Aug 10, 2026 | 1,154.95 | 1,154.95 | 1,065.40 | 1,096.55 | 1,091.46 | -3.34% | 7,570 |
| Aug 7, 2026 | 1,270.00 | 1,270.00 | 1,092.95 | 1,134.45 | 1,129.18 | -4.49% | 108,153 |
| Aug 6, 2026 | 1,180.00 | 1,187.75 | 1,160.00 | 1,187.75 | 1,182.23 | 20.00% | 15,349 |
| Aug 5, 2026 | 1,005.00 | 1,048.00 | 985.80 | 989.80 | 985.20 | -1.19% | 1,815 |
| Aug 4, 2026 | 1,000.00 | 1,023.45 | 978.00 | 1,001.70 | 997.05 | 1.22% | 1,057 |
| Aug 3, 2026 | 978.15 | 992.00 | 973.00 | 989.60 | 985.00 | 1.17% | 501 |
| Jul 31, 2026 | 960.20 | 982.00 | 960.20 | 978.15 | 973.61 | 1.22% | 166 |
| Jul 30, 2026 | 974.20 | 985.00 | 965.20 | 966.35 | 961.86 | -0.68% | 227 |
| Jul 29, 2026 | 980.00 | 980.00 | 967.00 | 973.00 | 968.48 | - | 223 |
| Jul 28, 2026 | 973.00 | 973.00 | 966.00 | 973.00 | 968.48 | -0.16% | 139 |
| Jul 27, 2026 | 979.00 | 1,010.00 | 969.80 | 974.55 | 970.02 | -0.45% | 1,183 |
| Jul 24, 2026 | 965.00 | 979.40 | 949.00 | 979.00 | 974.45 | 1.28% | 88 |
| Jul 23, 2026 | 970.00 | 970.70 | 966.20 | 966.60 | 962.11 | -0.67% | 125 |
| Jul 22, 2026 | 980.00 | 1,005.95 | 970.00 | 973.15 | 968.63 | -0.85% | 211 |
| Jul 21, 2026 | 979.00 | 983.00 | 968.35 | 981.45 | 976.89 | 0.01% | 593 |
| Jul 20, 2026 | 970.60 | 989.00 | 970.40 | 981.35 | 976.79 | 1.11% | 73 |
| Jul 17, 2026 | 972.85 | 985.00 | 963.05 | 970.60 | 966.09 | -0.23% | 182 |
| Jul 16, 2026 | 965.10 | 984.00 | 965.10 | 972.85 | 968.33 | -0.95% | 293 |