Sandhar Technologies Limited (NSE:SANDHAR)
India · Delayed Price · Currency is INR 509.35
+10.55 (2.12%)
May 6, 2026, 3:29 PM IST
Sandhar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 501.00 | 514.65 | 497.10 | 509.35 | 509.35 | 2.12% | 355,867 |
| May 5, 2026 | 507.00 | 508.35 | 496.45 | 498.80 | 498.80 | -1.69% | 46,040 |
| May 4, 2026 | 496.00 | 521.00 | 496.00 | 507.40 | 507.40 | 2.70% | 143,901 |
| Apr 30, 2026 | 490.50 | 502.50 | 487.50 | 494.05 | 494.05 | -0.36% | 43,508 |
| Apr 29, 2026 | 503.00 | 505.35 | 493.00 | 495.85 | 495.85 | -1.48% | 44,005 |
| Apr 28, 2026 | 504.40 | 512.70 | 499.00 | 503.30 | 503.30 | -0.22% | 95,551 |
| Apr 27, 2026 | 474.90 | 509.00 | 474.90 | 504.40 | 504.40 | 7.03% | 217,432 |
| Apr 24, 2026 | 485.00 | 486.70 | 468.35 | 471.25 | 471.25 | -2.43% | 127,155 |
| Apr 23, 2026 | 485.65 | 494.25 | 481.90 | 483.00 | 483.00 | -0.79% | 65,884 |
| Apr 22, 2026 | 488.70 | 490.35 | 484.90 | 486.85 | 486.85 | -0.38% | 68,535 |
| Apr 21, 2026 | 494.00 | 500.00 | 486.55 | 488.70 | 488.70 | -1.12% | 85,906 |
| Apr 20, 2026 | 506.85 | 520.95 | 490.35 | 494.25 | 494.25 | -2.49% | 113,305 |
| Apr 17, 2026 | 505.50 | 518.00 | 501.25 | 506.85 | 506.85 | 0.57% | 173,163 |
| Apr 16, 2026 | 503.00 | 507.40 | 495.00 | 504.00 | 504.00 | 0.87% | 69,203 |
| Apr 15, 2026 | 494.00 | 511.90 | 490.00 | 499.65 | 499.65 | 3.15% | 92,803 |
| Apr 13, 2026 | 480.05 | 496.00 | 476.90 | 484.40 | 484.40 | -1.64% | 95,055 |
| Apr 10, 2026 | 485.85 | 500.50 | 485.80 | 492.50 | 492.50 | 1.61% | 72,442 |
| Apr 9, 2026 | 482.10 | 498.00 | 479.80 | 484.70 | 484.70 | -0.35% | 69,514 |
| Apr 8, 2026 | 489.90 | 495.00 | 477.85 | 486.40 | 486.40 | 2.92% | 102,103 |
| Apr 7, 2026 | 460.40 | 477.20 | 459.20 | 472.60 | 472.60 | 1.11% | 42,731 |
| Apr 6, 2026 | 461.35 | 471.00 | 450.00 | 467.40 | 467.40 | 1.31% | 79,648 |
| Apr 2, 2026 | 459.00 | 466.60 | 441.00 | 461.35 | 461.35 | 0.21% | 56,093 |
| Apr 1, 2026 | 442.00 | 467.75 | 442.00 | 460.40 | 460.40 | 5.35% | 62,887 |
| Mar 30, 2026 | 455.00 | 462.90 | 424.00 | 437.00 | 437.00 | -5.55% | 150,056 |
| Mar 27, 2026 | 461.60 | 465.00 | 455.00 | 462.70 | 462.70 | -0.49% | 64,819 |
| Mar 25, 2026 | 459.75 | 474.25 | 459.50 | 465.00 | 465.00 | 1.65% | 62,310 |
| Mar 24, 2026 | 456.30 | 463.65 | 444.50 | 457.45 | 457.45 | 2.09% | 52,682 |
| Mar 23, 2026 | 470.15 | 472.45 | 445.55 | 448.10 | 448.10 | -6.12% | 71,780 |
| Mar 20, 2026 | 479.00 | 483.95 | 471.95 | 477.30 | 477.30 | 0.86% | 38,344 |
| Mar 19, 2026 | 480.00 | 482.00 | 469.80 | 473.25 | 473.25 | -2.97% | 127,672 |
| Mar 18, 2026 | 482.45 | 494.95 | 481.00 | 487.75 | 487.75 | 1.50% | 41,594 |
| Mar 17, 2026 | 489.00 | 495.55 | 478.35 | 480.55 | 480.55 | -0.74% | 70,147 |
| Mar 16, 2026 | 485.00 | 487.25 | 475.10 | 484.15 | 484.15 | 0.04% | 82,041 |
| Mar 13, 2026 | 490.00 | 494.70 | 480.10 | 483.95 | 483.95 | -1.46% | 150,768 |
| Mar 12, 2026 | 506.40 | 506.40 | 487.00 | 491.10 | 491.10 | -2.91% | 65,659 |
| Mar 11, 2026 | 507.80 | 513.55 | 499.30 | 505.80 | 505.80 | 0.58% | 171,614 |
| Mar 10, 2026 | 497.00 | 505.00 | 488.50 | 502.90 | 502.90 | 1.45% | 110,256 |
| Mar 9, 2026 | 490.60 | 498.10 | 472.50 | 495.70 | 495.70 | -0.48% | 92,738 |
| Mar 6, 2026 | 501.00 | 506.75 | 494.80 | 498.10 | 498.10 | -0.94% | 54,014 |
| Mar 5, 2026 | 497.75 | 506.00 | 491.65 | 502.85 | 502.85 | 0.70% | 54,779 |
| Mar 4, 2026 | 495.00 | 506.50 | 491.35 | 499.35 | 499.35 | -0.99% | 114,287 |
| Mar 2, 2026 | 485.10 | 507.30 | 485.10 | 504.35 | 504.35 | -0.44% | 177,405 |
| Feb 27, 2026 | 499.70 | 509.80 | 489.55 | 506.60 | 506.60 | 1.38% | 168,105 |
| Feb 26, 2026 | 503.00 | 506.15 | 491.05 | 499.70 | 499.70 | 0.19% | 133,238 |
| Feb 25, 2026 | 488.50 | 505.40 | 479.00 | 498.75 | 498.75 | 2.59% | 222,535 |
| Feb 24, 2026 | 486.00 | 487.65 | 473.00 | 486.15 | 486.15 | 0.02% | 123,024 |
| Feb 23, 2026 | 479.00 | 490.80 | 473.00 | 486.05 | 486.05 | 2.61% | 98,109 |
| Feb 20, 2026 | 487.10 | 487.80 | 471.00 | 473.70 | 473.70 | -3.18% | 106,235 |
| Feb 19, 2026 | 498.50 | 501.10 | 483.50 | 489.25 | 489.25 | -1.78% | 130,674 |
| Feb 18, 2026 | 495.05 | 515.45 | 491.80 | 498.10 | 498.10 | 0.95% | 234,627 |