Sandhar Technologies Limited (NSE:SANDHAR)
India · Delayed Price · Currency is INR 590.95
+6.10 (1.04%)
Jul 29, 2026, 12:30 PM IST
Sandhar Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 600.00 | 600.00 | 582.00 | 584.85 | 584.85 | -2.45% | 86,306 |
| Jul 27, 2026 | 601.90 | 607.00 | 593.50 | 599.55 | 599.55 | 0.94% | 88,230 |
| Jul 24, 2026 | 584.65 | 598.25 | 575.00 | 593.95 | 593.95 | 1.41% | 97,744 |
| Jul 23, 2026 | 599.20 | 600.00 | 584.50 | 585.70 | 585.70 | -2.25% | 91,185 |
| Jul 22, 2026 | 612.20 | 615.85 | 596.90 | 599.20 | 599.20 | -1.87% | 111,082 |
| Jul 21, 2026 | 604.00 | 614.80 | 599.00 | 610.60 | 610.60 | 1.52% | 141,830 |
| Jul 20, 2026 | 586.30 | 606.00 | 575.00 | 601.45 | 601.45 | -1.25% | 389,900 |
| Jul 17, 2026 | 620.00 | 621.00 | 602.55 | 609.05 | 609.05 | -1.16% | 152,642 |
| Jul 16, 2026 | 626.55 | 635.00 | 607.50 | 616.20 | 616.20 | -1.34% | 173,158 |
| Jul 15, 2026 | 620.00 | 629.55 | 611.00 | 624.55 | 624.55 | 0.73% | 239,407 |
| Jul 14, 2026 | 665.80 | 665.80 | 617.00 | 620.00 | 620.00 | -7.06% | 461,826 |
| Jul 13, 2026 | 670.05 | 679.80 | 648.15 | 667.10 | 667.10 | -0.80% | 149,530 |
| Jul 10, 2026 | 675.00 | 683.70 | 664.95 | 672.50 | 672.50 | 0.98% | 119,676 |
| Jul 9, 2026 | 670.40 | 680.40 | 662.55 | 665.95 | 665.95 | 0.08% | 106,688 |
| Jul 8, 2026 | 673.00 | 698.00 | 661.25 | 665.40 | 665.40 | -1.96% | 336,151 |
| Jul 7, 2026 | 687.40 | 691.30 | 671.05 | 678.70 | 678.70 | -1.27% | 262,702 |
| Jul 6, 2026 | 698.00 | 709.70 | 680.00 | 687.40 | 687.40 | -1.71% | 200,731 |
| Jul 3, 2026 | 738.00 | 738.05 | 689.00 | 699.35 | 699.35 | -3.83% | 374,634 |
| Jul 2, 2026 | 710.00 | 739.75 | 705.10 | 727.20 | 727.20 | 2.82% | 582,877 |
| Jul 1, 2026 | 723.00 | 723.00 | 702.20 | 707.25 | 707.25 | -1.35% | 188,662 |
| Jun 30, 2026 | 674.00 | 723.10 | 674.00 | 716.90 | 716.90 | 6.36% | 970,733 |
| Jun 29, 2026 | 684.90 | 685.60 | 666.20 | 674.05 | 674.05 | -1.45% | 145,664 |
| Jun 25, 2026 | 676.30 | 701.65 | 676.30 | 683.95 | 683.95 | 1.13% | 306,469 |
| Jun 24, 2026 | 698.00 | 710.00 | 663.00 | 676.30 | 676.30 | -2.94% | 370,952 |
| Jun 23, 2026 | 711.00 | 715.00 | 691.55 | 696.80 | 696.80 | -2.20% | 185,364 |
| Jun 22, 2026 | 707.95 | 730.00 | 707.95 | 712.50 | 712.50 | 0.64% | 270,347 |
| Jun 19, 2026 | 693.70 | 730.05 | 688.05 | 707.95 | 707.95 | 1.92% | 792,100 |
| Jun 18, 2026 | 689.00 | 703.00 | 685.00 | 694.60 | 694.60 | 1.19% | 151,706 |
| Jun 17, 2026 | 685.00 | 705.00 | 683.00 | 686.45 | 686.45 | -0.36% | 157,158 |
| Jun 16, 2026 | 709.05 | 720.80 | 683.55 | 688.95 | 688.95 | -2.57% | 300,340 |
| Jun 15, 2026 | 724.90 | 730.00 | 704.00 | 707.10 | 707.10 | -0.69% | 326,023 |
| Jun 12, 2026 | 750.00 | 763.20 | 707.40 | 712.00 | 712.00 | -3.08% | 843,988 |
| Jun 11, 2026 | 718.60 | 744.95 | 711.00 | 734.65 | 734.65 | 2.25% | 787,513 |
| Jun 10, 2026 | 715.85 | 742.90 | 710.00 | 718.45 | 718.45 | 1.35% | 791,992 |
| Jun 9, 2026 | 694.00 | 732.35 | 694.00 | 708.90 | 708.90 | 2.24% | 399,157 |
| Jun 8, 2026 | 695.00 | 720.00 | 681.50 | 693.35 | 693.35 | -1.39% | 380,869 |
| Jun 5, 2026 | 719.85 | 723.00 | 700.00 | 703.10 | 703.10 | -1.22% | 222,897 |
| Jun 4, 2026 | 725.00 | 745.05 | 690.10 | 711.75 | 711.75 | -0.90% | 1,117,000 |
| Jun 3, 2026 | 696.90 | 733.75 | 685.50 | 718.25 | 718.25 | 3.03% | 1,154,289 |
| Jun 2, 2026 | 680.00 | 726.00 | 662.20 | 697.15 | 697.15 | 3.05% | 1,225,449 |
| Jun 1, 2026 | 680.40 | 705.15 | 653.05 | 676.50 | 676.50 | 0.26% | 568,749 |
| May 29, 2026 | 705.05 | 710.05 | 667.65 | 674.75 | 674.75 | -5.00% | 351,959 |
| May 27, 2026 | 691.00 | 720.00 | 688.00 | 710.30 | 710.30 | 2.76% | 599,249 |
| May 26, 2026 | 699.70 | 720.90 | 685.00 | 691.25 | 691.25 | -2.03% | 1,175,989 |
| May 25, 2026 | 638.00 | 733.90 | 626.45 | 705.60 | 705.60 | 13.35% | 6,509,641 |
| May 22, 2026 | 589.00 | 650.80 | 585.30 | 622.50 | 622.50 | 6.19% | 6,099,960 |
| May 21, 2026 | 535.05 | 604.40 | 532.00 | 586.20 | 586.20 | 10.53% | 6,383,977 |
| May 20, 2026 | 508.15 | 539.00 | 500.05 | 530.35 | 530.35 | 3.70% | 113,169 |
| May 19, 2026 | 514.60 | 524.00 | 508.80 | 511.45 | 511.45 | -0.41% | 46,805 |
| May 18, 2026 | 500.80 | 516.00 | 495.00 | 513.55 | 513.55 | 1.00% | 73,560 |