Sandhar Technologies Limited (NSE:SANDHAR)
India · Delayed Price · Currency is INR 517.00
-22.25 (-4.13%)
Oct 19, 2026, 3:29 PM IST
Sandhar Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 539.25 | 547.75 | 516.40 | 517.00 | 517.00 | -4.13% | 103,153 |
| Oct 16, 2026 | 534.60 | 551.00 | 525.80 | 539.25 | 539.25 | 1.28% | 80,036 |
| Oct 15, 2026 | 542.00 | 542.00 | 529.55 | 532.45 | 532.45 | -1.12% | 50,849 |
| Oct 14, 2026 | 532.60 | 546.00 | 531.90 | 538.50 | 538.50 | 1.16% | 55,990 |
| Oct 13, 2026 | 538.80 | 538.80 | 522.55 | 532.30 | 532.30 | -0.10% | 70,376 |
| Oct 12, 2026 | 534.70 | 549.95 | 527.10 | 532.85 | 532.85 | 0.48% | 112,198 |
| Oct 9, 2026 | 537.70 | 540.30 | 525.10 | 530.30 | 530.30 | -0.72% | 109,550 |
| Oct 8, 2026 | 557.00 | 564.55 | 530.05 | 534.15 | 534.15 | -4.84% | 107,554 |
| Oct 7, 2026 | 561.85 | 565.95 | 553.10 | 561.30 | 561.30 | 0.57% | 92,072 |
| Oct 6, 2026 | 557.00 | 563.75 | 553.25 | 558.10 | 558.10 | 0.50% | 78,149 |
| Oct 5, 2026 | 568.00 | 572.75 | 552.00 | 555.30 | 555.30 | -1.52% | 100,180 |
| Oct 1, 2026 | 590.00 | 591.15 | 550.00 | 563.85 | 563.85 | -3.76% | 194,894 |
| Sep 30, 2026 | 583.00 | 599.95 | 583.00 | 585.90 | 585.90 | 0.55% | 133,185 |
| Sep 29, 2026 | 579.20 | 585.40 | 568.85 | 582.70 | 582.70 | 1.07% | 68,787 |
| Sep 28, 2026 | 570.10 | 585.70 | 568.30 | 576.55 | 576.55 | 0.44% | 117,486 |
| Sep 25, 2026 | 576.00 | 580.80 | 568.55 | 574.00 | 574.00 | -0.29% | 88,878 |
| Sep 24, 2026 | 580.80 | 585.90 | 561.35 | 575.65 | 575.65 | -2.72% | 179,293 |
| Sep 23, 2026 | 589.20 | 595.00 | 584.60 | 591.75 | 591.75 | 0.93% | 78,228 |
| Sep 22, 2026 | 594.00 | 599.80 | 583.40 | 586.30 | 586.30 | -0.87% | 76,254 |
| Sep 21, 2026 | 601.25 | 607.10 | 589.30 | 591.45 | 591.45 | -1.63% | 87,770 |
| Sep 18, 2026 | 594.70 | 607.50 | 590.15 | 601.25 | 601.25 | 2.21% | 100,399 |
| Sep 17, 2026 | 585.00 | 596.20 | 579.00 | 588.25 | 588.25 | 0.86% | 115,625 |
| Sep 16, 2026 | 616.35 | 616.35 | 577.00 | 583.25 | 583.25 | -4.44% | 313,788 |
| Sep 15, 2026 | 618.10 | 628.00 | 607.30 | 610.35 | 610.35 | -1.33% | 119,259 |
| Sep 11, 2026 | 624.95 | 624.95 | 610.20 | 618.60 | 618.60 | -0.75% | 99,497 |
| Sep 10, 2026 | 622.50 | 644.00 | 621.15 | 627.25 | 623.25 | 0.36% | 168,956 |
| Sep 9, 2026 | 628.50 | 634.85 | 621.00 | 625.00 | 621.01 | -0.22% | 92,102 |
| Sep 8, 2026 | 624.70 | 627.80 | 615.35 | 626.35 | 622.36 | 0.96% | 80,151 |
| Sep 7, 2026 | 628.50 | 632.70 | 618.75 | 620.40 | 616.44 | -0.58% | 160,536 |
| Sep 4, 2026 | 631.00 | 635.00 | 617.15 | 624.00 | 620.02 | -0.61% | 143,060 |
| Sep 3, 2026 | 635.75 | 642.95 | 625.10 | 627.85 | 623.85 | -0.93% | 85,928 |
| Sep 2, 2026 | 651.00 | 653.75 | 629.05 | 633.75 | 629.71 | -2.97% | 168,187 |
| Sep 1, 2026 | 655.00 | 676.80 | 648.00 | 653.15 | 648.98 | -0.06% | 250,171 |
| Aug 31, 2026 | 649.25 | 672.00 | 642.20 | 653.55 | 649.38 | 0.66% | 174,941 |
| Aug 28, 2026 | 654.80 | 658.20 | 645.00 | 649.25 | 645.11 | -0.38% | 160,374 |
| Aug 27, 2026 | 659.80 | 663.20 | 644.80 | 651.75 | 647.59 | -1.41% | 130,633 |
| Aug 26, 2026 | 681.75 | 683.65 | 658.05 | 661.05 | 656.83 | -2.64% | 98,222 |
| Aug 25, 2026 | 681.90 | 696.35 | 673.00 | 679.00 | 674.67 | -0.24% | 175,272 |
| Aug 24, 2026 | 668.20 | 704.90 | 667.75 | 680.60 | 676.26 | 1.92% | 525,204 |
| Aug 21, 2026 | 649.10 | 671.85 | 646.00 | 667.75 | 663.49 | 3.05% | 257,690 |
| Aug 20, 2026 | 639.70 | 651.00 | 630.00 | 648.00 | 643.87 | 1.78% | 188,625 |
| Aug 19, 2026 | 632.00 | 643.00 | 626.65 | 636.65 | 632.59 | 0.77% | 172,625 |
| Aug 18, 2026 | 633.00 | 639.80 | 625.00 | 631.80 | 627.77 | -0.12% | 91,956 |
| Aug 17, 2026 | 640.00 | 644.10 | 626.30 | 632.55 | 628.52 | -1.14% | 117,280 |
| Aug 14, 2026 | 620.45 | 648.60 | 616.45 | 639.85 | 635.77 | 4.02% | 348,360 |
| Aug 13, 2026 | 633.05 | 634.05 | 609.85 | 615.15 | 611.23 | -1.81% | 157,375 |
| Aug 12, 2026 | 621.95 | 644.85 | 619.00 | 626.50 | 622.50 | 0.73% | 245,172 |
| Aug 11, 2026 | 646.20 | 672.40 | 605.85 | 621.95 | 617.98 | -4.92% | 957,341 |
| Aug 10, 2026 | 670.00 | 675.45 | 650.05 | 654.10 | 649.93 | -1.88% | 291,523 |
| Aug 7, 2026 | 655.00 | 670.30 | 655.00 | 666.65 | 662.40 | 1.57% | 207,440 |