Sandhar Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	687.25	721.35	685.00	710.05	710.05	2.68%	48,373
May 26, 2026	704.85	721.55	685.05	691.55	691.55	-2.03%	94,061
May 25, 2026	639.65	735.00	627.00	705.85	705.85	13.45%	412,908
May 22, 2026	590.00	650.00	584.15	622.15	622.15	5.95%	252,006
May 21, 2026	536.10	604.00	532.05	587.20	587.20	10.49%	217,942
May 20, 2026	509.50	538.15	502.30	531.45	531.45	4.15%	3,982
May 19, 2026	515.00	524.35	508.65	510.25	510.25	-0.85%	4,627
May 18, 2026	500.00	517.40	495.05	514.65	514.65	1.48%	6,215
May 15, 2026	512.75	518.05	506.35	507.15	507.15	0.20%	2,915
May 14, 2026	513.80	514.15	496.85	506.15	506.15	-1.43%	3,242
May 13, 2026	500.00	529.05	500.00	513.50	513.50	1.74%	4,146
May 12, 2026	527.40	532.05	501.45	504.70	504.70	-6.22%	16,359
May 11, 2026	530.00	544.00	518.00	538.20	538.20	0.68%	7,498
May 8, 2026	530.85	542.25	526.80	534.55	534.55	1.17%	9,746
May 7, 2026	518.75	532.00	511.55	528.35	528.35	3.90%	102,802
May 6, 2026	509.55	512.65	498.00	508.50	508.50	1.86%	280,587
May 5, 2026	511.85	511.85	495.95	499.20	499.20	-1.62%	1,623
May 4, 2026	494.85	520.40	494.85	507.40	507.40	2.93%	5,587
Apr 30, 2026	495.00	496.80	488.00	492.95	492.95	-0.67%	3,792
Apr 29, 2026	506.85	506.85	493.50	496.30	496.30	-1.27%	3,167
Apr 28, 2026	506.85	512.25	499.50	502.70	502.70	-0.18%	7,457
Apr 27, 2026	472.05	508.25	472.05	503.60	503.60	6.69%	13,411
Apr 24, 2026	487.40	487.40	467.85	472.00	472.00	-2.37%	4,864
Apr 23, 2026	488.50	493.85	482.05	483.45	483.45	-0.65%	2,812
Apr 22, 2026	484.00	488.65	484.00	486.60	486.60	-0.46%	1,389
Apr 21, 2026	499.20	500.70	486.60	488.85	488.85	-1.51%	7,455
Apr 20, 2026	510.45	520.65	492.00	496.35	496.35	-1.77%	5,064
Apr 17, 2026	508.00	518.00	503.70	505.30	505.30	0.19%	6,533
Apr 16, 2026	507.60	507.60	495.30	504.35	504.35	0.93%	2,803
Apr 15, 2026	498.00	510.05	491.05	499.70	499.70	2.78%	4,616
Apr 13, 2026	481.00	495.00	479.65	486.20	486.20	-1.25%	1,697
Apr 10, 2026	485.40	500.00	485.40	492.35	492.35	1.64%	3,789
Apr 9, 2026	486.70	495.55	480.40	484.40	484.40	-1.23%	2,029
Apr 8, 2026	485.00	494.80	480.40	490.45	490.45	4.26%	3,932
Apr 7, 2026	462.00	476.70	458.65	470.40	470.40	0.68%	1,863
Apr 6, 2026	452.65	469.00	450.70	467.20	467.20	0.66%	4,174
Apr 2, 2026	479.55	479.55	441.05	464.15	464.15	1.00%	3,714
Apr 1, 2026	465.00	467.70	447.95	459.55	459.55	4.91%	5,882
Mar 30, 2026	456.00	457.60	423.90	438.05	438.05	-5.28%	12,326
Mar 27, 2026	464.00	465.00	455.45	462.45	462.45	-0.79%	8,270
Mar 25, 2026	456.95	474.65	456.95	466.15	466.15	1.55%	5,796
Mar 24, 2026	456.90	462.70	444.05	459.05	459.05	2.49%	3,663
Mar 23, 2026	474.60	474.60	445.25	447.90	447.90	-6.22%	4,846
Mar 20, 2026	473.20	482.15	471.85	477.60	477.60	0.94%	1,065
Mar 19, 2026	487.20	487.20	470.40	473.15	473.15	-3.16%	5,092
Mar 18, 2026	480.90	494.75	480.90	488.60	488.60	1.60%	3,192
Mar 17, 2026	485.30	494.05	480.00	480.90	480.90	-0.89%	2,330
Mar 16, 2026	487.95	487.95	475.55	485.20	485.20	0.50%	2,850
Mar 13, 2026	490.10	490.10	480.00	482.80	482.80	-1.49%	2,982
Mar 12, 2026	505.80	505.80	486.20	490.10	490.10	-3.09%	2,037