Sandhar Technologies Limited (NSE:SANDHAR)
India · Delayed Price · Currency is INR 521.30
-2.40 (-0.46%)
Oct 24, 2025, 3:29 PM IST
Sandhar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 528.00 | 531.30 | 517.30 | 521.30 | 521.30 | -0.46% | 52,772 |
| Oct 23, 2025 | 532.00 | 538.95 | 519.60 | 523.70 | 523.70 | -1.02% | 84,162 |
| Oct 21, 2025 | 520.90 | 543.40 | 519.15 | 529.10 | 529.10 | 2.28% | 157,908 |
| Oct 20, 2025 | 527.95 | 533.80 | 510.00 | 517.30 | 517.30 | -1.86% | 167,689 |
| Oct 17, 2025 | 526.90 | 549.00 | 522.00 | 527.10 | 527.10 | -0.05% | 452,973 |
| Oct 16, 2025 | 514.20 | 530.55 | 505.35 | 527.35 | 527.35 | 3.52% | 317,214 |
| Oct 15, 2025 | 511.55 | 515.00 | 503.20 | 509.40 | 509.40 | -0.42% | 71,132 |
| Oct 14, 2025 | 534.00 | 535.00 | 510.00 | 511.55 | 511.55 | -3.67% | 150,964 |
| Oct 13, 2025 | 526.95 | 534.95 | 509.05 | 531.05 | 531.05 | 2.56% | 493,454 |
| Oct 10, 2025 | 484.50 | 523.70 | 481.65 | 517.80 | 517.80 | 7.93% | 1,223,181 |
| Oct 9, 2025 | 477.05 | 482.00 | 471.05 | 479.75 | 479.75 | 0.23% | 79,016 |
| Oct 8, 2025 | 477.10 | 484.00 | 469.10 | 478.65 | 478.65 | 1.13% | 178,797 |
| Oct 7, 2025 | 448.70 | 494.60 | 445.65 | 473.30 | 473.30 | 5.48% | 1,238,397 |
| Oct 6, 2025 | 456.40 | 460.25 | 444.60 | 448.70 | 448.70 | -1.45% | 50,753 |
| Oct 3, 2025 | 455.50 | 461.95 | 453.15 | 455.30 | 455.30 | -0.04% | 45,919 |
| Oct 1, 2025 | 447.35 | 460.00 | 443.30 | 455.50 | 455.50 | 2.39% | 74,907 |
| Sep 30, 2025 | 454.00 | 454.05 | 441.55 | 444.85 | 444.85 | -1.09% | 35,735 |
| Sep 29, 2025 | 454.00 | 457.05 | 442.05 | 449.75 | 449.75 | -0.84% | 86,115 |
| Sep 26, 2025 | 459.60 | 465.00 | 450.40 | 453.55 | 453.55 | -2.20% | 119,218 |
| Sep 25, 2025 | 483.50 | 492.95 | 460.00 | 463.75 | 463.75 | -3.10% | 304,865 |
| Sep 24, 2025 | 453.60 | 484.00 | 453.60 | 478.60 | 478.60 | 5.05% | 616,316 |
| Sep 23, 2025 | 458.50 | 466.00 | 451.50 | 455.60 | 455.60 | -0.35% | 82,006 |
| Sep 22, 2025 | 461.90 | 464.80 | 455.20 | 457.20 | 457.20 | -1.07% | 25,883 |
| Sep 19, 2025 | 459.90 | 465.95 | 457.30 | 462.15 | 462.15 | 0.97% | 41,117 |
| Sep 18, 2025 | 472.25 | 473.90 | 453.30 | 457.70 | 457.70 | -2.27% | 83,252 |
| Sep 17, 2025 | 463.40 | 472.50 | 463.05 | 468.35 | 468.35 | 1.07% | 48,904 |
| Sep 16, 2025 | 463.95 | 469.40 | 459.15 | 463.40 | 463.40 | 0.65% | 54,416 |
| Sep 15, 2025 | 463.50 | 465.45 | 455.00 | 460.40 | 460.40 | -0.53% | 50,873 |
| Sep 12, 2025 | 463.00 | 464.00 | 457.55 | 462.85 | 462.85 | -0.02% | 34,165 |
| Sep 11, 2025 | 459.50 | 465.00 | 457.05 | 462.95 | 459.45 | 0.37% | 55,401 |
| Sep 10, 2025 | 460.00 | 468.50 | 459.65 | 461.25 | 457.76 | 0.92% | 49,268 |
| Sep 9, 2025 | 464.10 | 465.80 | 452.65 | 457.05 | 453.59 | -1.07% | 63,511 |
| Sep 8, 2025 | 463.20 | 470.65 | 458.10 | 462.00 | 458.51 | 0.58% | 94,977 |
| Sep 5, 2025 | 462.15 | 469.80 | 455.40 | 459.35 | 455.88 | -0.61% | 68,201 |
| Sep 4, 2025 | 473.95 | 479.85 | 458.15 | 462.15 | 458.66 | -1.56% | 72,560 |
| Sep 3, 2025 | 455.60 | 472.00 | 453.40 | 469.45 | 465.90 | 3.84% | 148,392 |
| Sep 2, 2025 | 451.80 | 467.95 | 445.25 | 452.10 | 448.68 | 0.60% | 280,830 |
| Sep 1, 2025 | 434.70 | 456.40 | 428.10 | 449.40 | 446.00 | 3.69% | 95,673 |
| Aug 29, 2025 | 426.15 | 435.15 | 422.40 | 433.40 | 430.12 | 1.70% | 47,105 |
| Aug 28, 2025 | 427.00 | 434.00 | 420.45 | 426.15 | 422.93 | -1.06% | 45,351 |
| Aug 26, 2025 | 443.80 | 443.80 | 426.50 | 430.70 | 427.44 | -2.97% | 52,437 |
| Aug 25, 2025 | 439.00 | 455.40 | 432.00 | 443.90 | 440.54 | 1.12% | 79,404 |
| Aug 22, 2025 | 445.00 | 450.50 | 437.30 | 439.00 | 435.68 | -1.28% | 44,706 |
| Aug 21, 2025 | 456.90 | 479.35 | 442.05 | 444.70 | 441.34 | -1.70% | 434,148 |
| Aug 20, 2025 | 446.00 | 455.00 | 441.45 | 452.40 | 448.98 | 1.47% | 83,514 |
| Aug 19, 2025 | 426.00 | 450.05 | 416.30 | 445.85 | 442.48 | 5.22% | 150,507 |
| Aug 18, 2025 | 412.95 | 432.20 | 410.00 | 423.75 | 420.55 | 3.73% | 195,156 |
| Aug 14, 2025 | 417.00 | 418.50 | 405.20 | 408.50 | 405.41 | -1.72% | 40,341 |
| Aug 13, 2025 | 415.60 | 419.95 | 414.00 | 415.65 | 412.51 | -0.34% | 33,086 |
| Aug 12, 2025 | 420.30 | 428.05 | 413.15 | 417.05 | 413.90 | -0.77% | 43,377 |