Sandhar Technologies Limited (NSE:SANDHAR)
India · Delayed Price · Currency is INR 495.60
-30.35 (-5.77%)
At close: Jan 23, 2026
Sandhar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 512.05 | 528.30 | 512.05 | 525.95 | 525.95 | 3.29% | 83,879 |
| Jan 21, 2026 | 513.00 | 519.60 | 495.60 | 509.20 | 509.20 | -0.17% | 144,794 |
| Jan 20, 2026 | 533.50 | 533.50 | 508.20 | 510.05 | 510.05 | -4.06% | 146,015 |
| Jan 19, 2026 | 550.00 | 550.05 | 530.00 | 531.65 | 531.65 | -3.54% | 100,406 |
| Jan 16, 2026 | 559.20 | 560.00 | 548.05 | 551.15 | 551.15 | -1.44% | 73,507 |
| Jan 14, 2026 | 559.60 | 564.25 | 553.35 | 559.20 | 559.20 | 0.01% | 85,750 |
| Jan 13, 2026 | 552.00 | 561.95 | 550.30 | 559.15 | 559.15 | 1.30% | 89,584 |
| Jan 12, 2026 | 557.00 | 557.75 | 536.15 | 551.95 | 551.95 | -0.25% | 159,087 |
| Jan 9, 2026 | 578.00 | 583.45 | 551.05 | 553.35 | 553.35 | -4.18% | 202,683 |
| Jan 8, 2026 | 586.85 | 588.90 | 573.60 | 577.50 | 577.50 | -1.31% | 260,014 |
| Jan 7, 2026 | 577.60 | 591.15 | 569.00 | 585.15 | 585.15 | 1.31% | 347,873 |
| Jan 6, 2026 | 586.70 | 586.70 | 573.55 | 577.60 | 577.60 | -0.43% | 203,401 |
| Jan 5, 2026 | 588.70 | 598.00 | 575.00 | 580.10 | 580.10 | -0.45% | 384,904 |
| Jan 2, 2026 | 549.90 | 584.90 | 545.20 | 582.70 | 582.70 | 7.51% | 914,297 |
| Jan 1, 2026 | 552.85 | 557.95 | 539.70 | 542.00 | 542.00 | -1.47% | 92,810 |
| Dec 31, 2025 | 547.55 | 561.00 | 542.30 | 550.10 | 550.10 | -0.04% | 86,320 |
| Dec 30, 2025 | 541.60 | 554.30 | 541.60 | 550.30 | 550.30 | 0.59% | 76,536 |
| Dec 29, 2025 | 549.40 | 553.70 | 538.20 | 547.05 | 547.05 | -0.43% | 112,554 |
| Dec 26, 2025 | 554.50 | 567.10 | 548.70 | 549.40 | 549.40 | -0.95% | 164,730 |
| Dec 24, 2025 | 582.90 | 584.00 | 535.00 | 554.65 | 554.65 | -4.53% | 849,250 |
| Dec 23, 2025 | 559.20 | 585.00 | 554.80 | 580.95 | 580.95 | 3.89% | 433,509 |
| Dec 22, 2025 | 566.00 | 568.85 | 556.30 | 559.20 | 559.20 | -0.02% | 124,598 |
| Dec 19, 2025 | 543.00 | 561.80 | 541.70 | 559.30 | 559.30 | 2.78% | 111,176 |
| Dec 18, 2025 | 545.00 | 549.50 | 528.15 | 544.15 | 544.15 | -0.63% | 139,982 |
| Dec 17, 2025 | 551.70 | 563.80 | 546.45 | 547.60 | 547.60 | -0.74% | 161,014 |
| Dec 16, 2025 | 557.00 | 560.65 | 549.95 | 551.70 | 551.70 | -1.46% | 77,551 |
| Dec 15, 2025 | 557.00 | 562.90 | 552.50 | 559.85 | 559.85 | -0.22% | 175,257 |
| Dec 12, 2025 | 544.40 | 563.80 | 543.65 | 561.10 | 561.10 | 2.72% | 174,278 |
| Dec 11, 2025 | 541.00 | 553.15 | 538.55 | 546.25 | 546.25 | 0.14% | 61,601 |
| Dec 10, 2025 | 562.65 | 564.35 | 541.15 | 545.50 | 545.50 | -2.64% | 97,312 |
| Dec 9, 2025 | 524.90 | 564.05 | 522.05 | 560.30 | 560.30 | 5.75% | 271,011 |
| Dec 8, 2025 | 549.00 | 554.10 | 513.00 | 529.85 | 529.85 | -3.47% | 239,347 |
| Dec 5, 2025 | 562.70 | 562.70 | 545.00 | 548.90 | 548.90 | -2.45% | 151,765 |
| Dec 4, 2025 | 567.00 | 571.00 | 561.05 | 562.70 | 562.70 | -1.47% | 83,540 |
| Dec 3, 2025 | 572.00 | 590.50 | 566.60 | 571.10 | 571.10 | 0.24% | 227,922 |
| Dec 2, 2025 | 561.05 | 572.95 | 555.00 | 569.75 | 569.75 | 1.55% | 200,047 |
| Dec 1, 2025 | 565.50 | 586.80 | 555.55 | 561.05 | 561.05 | 0.18% | 646,470 |
| Nov 28, 2025 | 550.00 | 565.25 | 545.20 | 560.05 | 560.05 | 1.70% | 294,230 |
| Nov 27, 2025 | 558.00 | 565.75 | 547.25 | 550.70 | 550.70 | -0.83% | 252,192 |
| Nov 26, 2025 | 509.05 | 560.05 | 509.05 | 555.30 | 555.30 | 9.18% | 492,349 |
| Nov 25, 2025 | 512.85 | 516.65 | 497.40 | 508.60 | 508.60 | 0.09% | 379,795 |
| Nov 24, 2025 | 523.15 | 525.00 | 503.10 | 508.15 | 508.15 | -2.37% | 125,673 |
| Nov 21, 2025 | 543.00 | 543.00 | 518.15 | 520.50 | 520.50 | -3.18% | 142,984 |
| Nov 20, 2025 | 540.90 | 545.20 | 535.00 | 537.60 | 537.60 | -0.53% | 137,569 |
| Nov 19, 2025 | 552.70 | 557.00 | 538.00 | 540.45 | 540.45 | -2.19% | 265,220 |
| Nov 18, 2025 | 536.85 | 564.90 | 535.20 | 552.55 | 552.55 | 3.31% | 539,737 |
| Nov 17, 2025 | 548.25 | 559.00 | 532.00 | 534.85 | 534.85 | -2.44% | 448,198 |
| Nov 14, 2025 | 565.00 | 589.80 | 540.00 | 548.25 | 548.25 | -0.89% | 1,298,152 |
| Nov 13, 2025 | 541.70 | 601.00 | 535.90 | 553.15 | 553.15 | 2.22% | 2,715,498 |
| Nov 12, 2025 | 551.40 | 556.45 | 540.15 | 541.15 | 541.15 | -1.86% | 57,578 |