Sandhar Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	506.00	519.40	506.00	508.45	508.45	0.36%	39,544
May 14, 2026	510.00	515.95	495.05	506.65	506.65	-1.44%	80,112
May 13, 2026	507.00	528.00	505.20	514.05	514.05	1.60%	140,787
May 12, 2026	528.15	534.35	501.60	505.95	505.95	-5.83%	175,694
May 11, 2026	526.90	544.50	518.05	537.25	537.25	0.43%	142,350
May 8, 2026	530.00	543.00	515.00	534.95	534.95	1.26%	137,404
May 7, 2026	514.00	533.00	510.55	528.30	528.30	3.72%	337,752
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