Sindhu Trade Links Limited (NSE:SINDHUTRAD)
India · Delayed Price · Currency is INR 22.00
-0.39 (-1.74%)
Apr 2, 2026, 3:29 PM IST
NSE:SINDHUTRAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 21.31 | 23.40 | 21.31 | 22.39 | 22.39 | 7.54% | 796,376 |
| Mar 30, 2026 | 20.50 | 21.25 | 20.11 | 20.82 | 20.82 | -0.81% | 962,243 |
| Mar 27, 2026 | 23.25 | 23.25 | 20.50 | 20.99 | 20.99 | -9.80% | 4,695,556 |
| Mar 25, 2026 | 23.60 | 24.02 | 23.15 | 23.27 | 23.27 | -1.10% | 1,185,980 |
| Mar 24, 2026 | 22.95 | 24.80 | 22.95 | 23.53 | 23.53 | 5.61% | 7,415,075 |
| Mar 23, 2026 | 23.28 | 23.28 | 22.02 | 22.28 | 22.28 | -4.30% | 752,598 |
| Mar 20, 2026 | 24.64 | 24.76 | 23.10 | 23.28 | 23.28 | -4.16% | 538,373 |
| Mar 19, 2026 | 24.69 | 25.03 | 24.10 | 24.29 | 24.29 | -3.11% | 469,946 |
| Mar 18, 2026 | 23.55 | 26.93 | 23.55 | 25.07 | 25.07 | 5.96% | 8,689,434 |
| Mar 17, 2026 | 23.60 | 23.85 | 23.50 | 23.66 | 23.66 | 1.02% | 535,405 |
| Mar 16, 2026 | 23.25 | 24.03 | 23.25 | 23.42 | 23.42 | -0.55% | 992,991 |
| Mar 13, 2026 | 25.05 | 25.19 | 23.24 | 23.55 | 23.55 | -5.99% | 1,236,197 |
| Mar 12, 2026 | 25.00 | 25.49 | 24.70 | 25.05 | 25.05 | -1.26% | 734,499 |
| Mar 11, 2026 | 24.80 | 25.64 | 24.41 | 25.37 | 25.37 | 1.44% | 732,253 |
| Mar 10, 2026 | 24.25 | 25.25 | 24.25 | 25.01 | 25.01 | 4.21% | 678,150 |
| Mar 9, 2026 | 25.24 | 25.24 | 23.57 | 24.00 | 24.00 | -4.46% | 748,879 |
| Mar 6, 2026 | 24.45 | 25.37 | 23.30 | 25.12 | 25.12 | 2.74% | 709,468 |
| Mar 5, 2026 | 23.75 | 24.78 | 23.61 | 24.45 | 24.45 | 4.49% | 539,205 |
| Mar 4, 2026 | 23.80 | 23.85 | 22.80 | 23.40 | 23.40 | -2.62% | 541,522 |
| Mar 2, 2026 | 24.10 | 24.10 | 21.81 | 24.03 | 24.03 | -4.45% | 1,499,772 |
| Feb 27, 2026 | 25.25 | 25.68 | 24.79 | 25.15 | 25.15 | -0.75% | 362,769 |
| Feb 26, 2026 | 25.27 | 25.65 | 25.27 | 25.34 | 25.34 | -0.63% | 240,997 |
| Feb 25, 2026 | 25.20 | 25.82 | 25.20 | 25.50 | 25.50 | -0.16% | 348,605 |
| Feb 24, 2026 | 25.95 | 26.23 | 25.22 | 25.54 | 25.54 | -1.58% | 892,281 |
| Feb 23, 2026 | 25.44 | 26.44 | 25.20 | 25.95 | 25.95 | 2.13% | 1,738,335 |
| Feb 20, 2026 | 25.06 | 25.56 | 25.05 | 25.41 | 25.41 | 1.36% | 599,986 |
| Feb 19, 2026 | 25.60 | 25.99 | 24.33 | 25.07 | 25.07 | -1.84% | 1,687,229 |
| Feb 18, 2026 | 24.95 | 26.00 | 24.80 | 25.54 | 25.54 | 2.45% | 1,539,858 |
| Feb 17, 2026 | 24.79 | 25.20 | 24.40 | 24.93 | 24.93 | 2.42% | 723,594 |
| Feb 16, 2026 | 23.19 | 24.49 | 22.81 | 24.34 | 24.34 | 5.73% | 1,709,947 |
| Feb 13, 2026 | 23.80 | 24.00 | 22.76 | 23.02 | 23.02 | -4.56% | 2,234,350 |
| Feb 12, 2026 | 25.18 | 25.98 | 24.03 | 24.12 | 24.12 | -4.17% | 1,340,108 |
| Feb 11, 2026 | 26.90 | 27.30 | 24.71 | 25.17 | 25.17 | -6.54% | 1,940,077 |
| Feb 10, 2026 | 25.83 | 27.01 | 25.83 | 26.93 | 26.93 | 3.50% | 2,712,393 |
| Feb 9, 2026 | 25.59 | 26.40 | 25.56 | 26.02 | 26.02 | 1.96% | 2,471,092 |
| Feb 6, 2026 | 25.00 | 26.19 | 24.50 | 25.52 | 25.52 | 1.84% | 6,683,807 |
| Feb 5, 2026 | 23.75 | 25.12 | 23.34 | 25.06 | 25.06 | 6.87% | 7,524,738 |
| Feb 4, 2026 | 22.50 | 23.51 | 21.80 | 23.45 | 23.45 | 6.30% | 8,716,457 |
| Feb 3, 2026 | 21.86 | 22.36 | 21.05 | 22.06 | 22.06 | 5.45% | 2,172,285 |
| Feb 2, 2026 | 20.60 | 21.35 | 19.56 | 20.92 | 20.92 | 1.26% | 2,571,065 |
| Feb 1, 2026 | 20.05 | 20.92 | 19.45 | 20.66 | 20.66 | 0.34% | 1,172,443 |
| Jan 30, 2026 | 20.74 | 21.27 | 20.00 | 20.59 | 20.59 | -3.74% | 1,372,637 |
| Jan 29, 2026 | 20.24 | 21.95 | 20.24 | 21.39 | 21.39 | 5.89% | 13,480,190 |
| Jan 28, 2026 | 18.20 | 21.00 | 18.00 | 20.20 | 20.20 | 9.66% | 1,941,331 |
| Jan 27, 2026 | 18.12 | 19.50 | 17.64 | 18.42 | 18.42 | 2.79% | 1,602,609 |
| Jan 23, 2026 | 18.82 | 18.90 | 17.70 | 17.92 | 17.92 | -4.27% | 304,299 |
| Jan 22, 2026 | 18.52 | 18.90 | 18.50 | 18.72 | 18.72 | 1.08% | 209,187 |
| Jan 21, 2026 | 18.29 | 18.65 | 17.80 | 18.52 | 18.52 | 0.93% | 556,446 |
| Jan 20, 2026 | 19.40 | 19.40 | 17.67 | 18.35 | 18.35 | -6.04% | 584,273 |
| Jan 19, 2026 | 19.50 | 21.14 | 18.72 | 19.53 | 19.53 | 3.77% | 4,509,772 |