Sandhar Technologies Limited (NSE:SANDHAR)
India · Delayed Price · Currency is INR 417.00
-0.05 (-0.01%)
Aug 13, 2025, 3:29 PM IST
Sandhar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 420.30 | 428.05 | 413.15 | 417.05 | 417.05 | -0.77% | 43,378 |
| Aug 11, 2025 | 432.00 | 432.00 | 411.70 | 420.30 | 420.30 | -3.28% | 117,098 |
| Aug 8, 2025 | 442.00 | 444.30 | 422.30 | 434.55 | 434.55 | -2.37% | 142,283 |
| Aug 7, 2025 | 463.00 | 466.00 | 431.20 | 445.10 | 445.10 | -3.87% | 218,786 |
| Aug 6, 2025 | 480.00 | 484.90 | 458.05 | 463.00 | 463.00 | -3.59% | 114,216 |
| Aug 5, 2025 | 489.85 | 494.00 | 477.15 | 480.25 | 480.25 | -1.96% | 51,041 |
| Aug 4, 2025 | 481.95 | 494.90 | 476.90 | 489.85 | 489.85 | 1.71% | 31,402 |
| Aug 1, 2025 | 487.30 | 495.00 | 479.65 | 481.60 | 481.60 | -1.36% | 31,088 |
| Jul 31, 2025 | 485.00 | 496.90 | 482.00 | 488.25 | 488.25 | -1.85% | 36,887 |
| Jul 30, 2025 | 497.65 | 507.10 | 494.90 | 497.45 | 497.45 | -0.32% | 48,390 |
| Jul 29, 2025 | 488.45 | 502.20 | 482.15 | 499.05 | 499.05 | 2.65% | 57,380 |
| Jul 28, 2025 | 496.75 | 503.25 | 483.40 | 486.15 | 486.15 | -2.13% | 41,173 |
| Jul 25, 2025 | 507.05 | 513.00 | 495.40 | 496.75 | 496.75 | -3.01% | 71,397 |
| Jul 24, 2025 | 499.00 | 516.40 | 491.40 | 512.15 | 512.15 | 3.48% | 154,823 |
| Jul 23, 2025 | 498.90 | 498.90 | 488.30 | 494.95 | 494.95 | 1.82% | 112,962 |
| Jul 22, 2025 | 493.00 | 510.00 | 484.00 | 486.10 | 486.10 | -1.35% | 124,061 |
| Jul 21, 2025 | 511.00 | 512.85 | 489.00 | 492.75 | 492.75 | -3.66% | 208,988 |
| Jul 18, 2025 | 526.85 | 526.85 | 505.00 | 511.45 | 511.45 | -2.18% | 84,835 |
| Jul 17, 2025 | 527.50 | 531.00 | 521.95 | 522.85 | 522.85 | -0.04% | 37,518 |
| Jul 16, 2025 | 523.80 | 532.00 | 519.00 | 523.05 | 523.05 | 0.06% | 77,216 |
| Jul 15, 2025 | 513.45 | 526.00 | 511.45 | 522.75 | 522.75 | 2.06% | 76,053 |
| Jul 14, 2025 | 512.00 | 517.95 | 505.30 | 512.20 | 512.20 | 0.97% | 65,331 |
| Jul 11, 2025 | 519.00 | 519.00 | 504.95 | 507.30 | 507.30 | -1.88% | 50,689 |
| Jul 10, 2025 | 526.95 | 526.95 | 512.20 | 517.00 | 517.00 | -1.08% | 54,775 |
| Jul 9, 2025 | 521.30 | 527.50 | 517.90 | 522.65 | 522.65 | 0.16% | 43,739 |
| Jul 8, 2025 | 522.00 | 530.70 | 517.25 | 521.80 | 521.80 | 0.02% | 67,403 |
| Jul 7, 2025 | 537.60 | 537.60 | 517.50 | 521.70 | 521.70 | -1.60% | 71,098 |
| Jul 4, 2025 | 530.45 | 535.00 | 526.05 | 530.20 | 530.20 | -0.05% | 32,192 |
| Jul 3, 2025 | 525.00 | 537.60 | 522.60 | 530.45 | 530.45 | 1.04% | 93,282 |
| Jul 2, 2025 | 541.65 | 542.00 | 522.10 | 525.00 | 525.00 | -2.19% | 65,647 |
| Jul 1, 2025 | 547.00 | 547.00 | 533.35 | 536.75 | 536.75 | -0.20% | 52,607 |
| Jun 30, 2025 | 547.70 | 551.65 | 533.90 | 537.80 | 537.80 | -1.07% | 76,040 |
| Jun 27, 2025 | 546.00 | 553.05 | 541.90 | 543.60 | 543.60 | -0.44% | 47,198 |
| Jun 26, 2025 | 550.35 | 556.95 | 541.85 | 546.00 | 546.00 | -1.09% | 60,957 |
| Jun 25, 2025 | 541.00 | 554.90 | 540.00 | 552.00 | 552.00 | 2.53% | 96,214 |
| Jun 24, 2025 | 545.55 | 551.15 | 534.10 | 538.40 | 538.40 | -0.07% | 100,341 |
| Jun 23, 2025 | 549.50 | 560.00 | 536.00 | 538.80 | 538.80 | -2.68% | 465,048 |
| Jun 20, 2025 | 534.80 | 573.70 | 530.25 | 553.65 | 553.65 | 3.77% | 705,237 |
| Jun 19, 2025 | 526.35 | 552.00 | 523.55 | 533.55 | 533.55 | 1.62% | 248,771 |
| Jun 18, 2025 | 512.20 | 527.50 | 510.05 | 525.05 | 525.05 | 2.03% | 91,572 |
| Jun 17, 2025 | 522.00 | 530.10 | 512.40 | 514.60 | 514.60 | -1.90% | 96,908 |
| Jun 16, 2025 | 545.00 | 545.00 | 516.00 | 524.55 | 524.55 | -1.90% | 134,734 |
| Jun 13, 2025 | 510.00 | 558.45 | 501.00 | 534.70 | 534.70 | 3.45% | 453,872 |
| Jun 12, 2025 | 530.75 | 534.00 | 511.35 | 516.85 | 516.85 | -2.14% | 151,878 |
| Jun 11, 2025 | 523.20 | 543.80 | 521.90 | 528.15 | 528.15 | 0.94% | 248,003 |
| Jun 10, 2025 | 533.00 | 534.55 | 521.20 | 523.25 | 523.25 | -1.19% | 61,094 |
| Jun 9, 2025 | 517.75 | 539.00 | 514.95 | 529.55 | 529.55 | 3.18% | 178,730 |
| Jun 6, 2025 | 522.25 | 524.95 | 512.25 | 513.25 | 513.25 | -1.03% | 50,826 |
| Jun 5, 2025 | 525.25 | 528.55 | 516.05 | 518.60 | 518.60 | -1.28% | 63,998 |
| Jun 4, 2025 | 514.15 | 531.00 | 505.95 | 525.30 | 525.30 | 2.17% | 125,230 |