Sindhu Trade Links Limited (NSE:SINDHUTRAD)
India · Delayed Price · Currency is INR 25.88
-0.57 (-2.16%)
Aug 5, 2025, 1:30 PM IST
Perficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 26.37 | 26.47 | 25.72 | 25.81 | 25.81 | -2.42% | 1,057,808 |
| Aug 4, 2025 | 26.49 | 27.30 | 25.80 | 26.45 | 26.45 | -0.15% | 2,094,463 |
| Aug 1, 2025 | 27.65 | 28.09 | 26.20 | 26.49 | 26.49 | -3.29% | 7,321,976 |
| Jul 31, 2025 | 27.40 | 27.99 | 26.71 | 27.39 | 27.39 | -1.86% | 2,944,221 |
| Jul 30, 2025 | 28.69 | 29.37 | 26.37 | 27.91 | 27.91 | -1.38% | 5,063,580 |
| Jul 29, 2025 | 29.36 | 29.46 | 27.91 | 28.30 | 28.30 | -2.65% | 2,438,597 |
| Jul 28, 2025 | 30.85 | 30.85 | 28.48 | 29.07 | 29.07 | -4.94% | 3,370,670 |
| Jul 25, 2025 | 32.21 | 32.23 | 30.29 | 30.58 | 30.58 | -5.15% | 4,345,159 |
| Jul 24, 2025 | 33.10 | 33.75 | 31.85 | 32.24 | 32.24 | -2.07% | 2,727,612 |
| Jul 23, 2025 | 31.95 | 33.10 | 31.28 | 32.92 | 32.92 | 3.75% | 3,545,073 |
| Jul 22, 2025 | 32.00 | 32.18 | 31.14 | 31.73 | 31.73 | 1.34% | 2,003,883 |
| Jul 21, 2025 | 33.10 | 33.26 | 30.17 | 31.31 | 31.31 | -5.21% | 4,420,727 |
| Jul 18, 2025 | 33.10 | 33.59 | 32.62 | 33.03 | 33.03 | 0.24% | 1,811,357 |
| Jul 17, 2025 | 34.18 | 36.76 | 32.21 | 32.95 | 32.95 | -3.20% | 19,475,519 |
| Jul 16, 2025 | 33.00 | 34.62 | 33.00 | 34.04 | 34.04 | 2.56% | 3,282,269 |
| Jul 15, 2025 | 33.40 | 33.57 | 32.68 | 33.19 | 33.19 | 0.85% | 1,838,212 |
| Jul 14, 2025 | 31.06 | 33.37 | 30.81 | 32.91 | 32.91 | 5.31% | 3,102,982 |
| Jul 11, 2025 | 32.20 | 32.93 | 30.27 | 31.25 | 31.25 | -3.07% | 2,650,368 |
| Jul 10, 2025 | 32.89 | 34.75 | 31.66 | 32.24 | 32.24 | -1.32% | 5,551,634 |
| Jul 9, 2025 | 33.99 | 34.20 | 32.39 | 32.67 | 32.67 | -3.00% | 2,409,940 |
| Jul 8, 2025 | 33.90 | 35.10 | 33.39 | 33.68 | 33.68 | 0.84% | 7,868,040 |
| Jul 7, 2025 | 36.89 | 39.29 | 32.01 | 33.40 | 33.40 | -6.55% | 26,609,055 |
| Jul 4, 2025 | 30.10 | 35.94 | 29.64 | 35.74 | 35.74 | 19.33% | 44,005,575 |
| Jul 3, 2025 | 27.98 | 30.24 | 27.61 | 29.95 | 29.95 | 7.04% | 14,962,218 |
| Jul 2, 2025 | 28.50 | 28.50 | 27.20 | 27.98 | 27.98 | -2.34% | 9,336,269 |
| Jul 1, 2025 | 25.89 | 29.74 | 25.53 | 28.65 | 28.65 | 10.70% | 20,454,826 |
| Jun 30, 2025 | 26.39 | 26.50 | 25.71 | 25.88 | 25.88 | -0.58% | 825,629 |
| Jun 27, 2025 | 25.22 | 27.78 | 25.22 | 26.03 | 26.03 | 2.12% | 3,523,070 |
| Jun 26, 2025 | 25.40 | 26.18 | 24.93 | 25.49 | 25.49 | 0.08% | 4,551,712 |
| Jun 25, 2025 | 25.51 | 26.02 | 25.01 | 25.47 | 25.47 | -0.89% | 4,472,633 |
| Jun 24, 2025 | 24.81 | 26.40 | 24.81 | 25.70 | 25.70 | 5.76% | 1,366,857 |
| Jun 23, 2025 | 25.38 | 25.38 | 23.70 | 24.30 | 24.30 | -4.71% | 1,160,352 |
| Jun 20, 2025 | 26.30 | 26.69 | 25.10 | 25.50 | 25.50 | -3.04% | 536,472 |
| Jun 19, 2025 | 26.99 | 27.29 | 25.90 | 26.30 | 26.30 | -2.56% | 1,007,447 |
| Jun 18, 2025 | 27.80 | 27.80 | 25.82 | 26.99 | 26.99 | -1.17% | 1,639,578 |
| Jun 17, 2025 | 26.60 | 27.65 | 26.60 | 27.31 | 27.31 | 1.04% | 1,539,846 |
| Jun 16, 2025 | 26.77 | 27.30 | 25.61 | 27.03 | 27.03 | -1.06% | 1,752,683 |
| Jun 13, 2025 | 23.65 | 28.39 | 23.65 | 27.32 | 27.32 | -2.50% | 2,725,172 |
| Jun 12, 2025 | 27.54 | 28.48 | 27.10 | 28.02 | 28.02 | 1.56% | 3,088,695 |
| Jun 11, 2025 | 26.70 | 28.10 | 25.48 | 27.59 | 27.59 | 5.31% | 4,852,997 |
| Jun 10, 2025 | 23.94 | 26.50 | 23.74 | 26.20 | 26.20 | 9.95% | 4,309,543 |
| Jun 9, 2025 | 23.04 | 24.19 | 23.04 | 23.83 | 23.83 | 3.47% | 1,642,337 |
| Jun 6, 2025 | 22.35 | 23.30 | 22.14 | 23.03 | 23.03 | 3.60% | 3,190,554 |
| Jun 5, 2025 | 22.35 | 22.40 | 22.02 | 22.23 | 22.23 | 0.14% | 7,100,094 |
| Jun 4, 2025 | 22.37 | 22.50 | 21.91 | 22.20 | 22.20 | -1.07% | 2,241,200 |
| Jun 3, 2025 | 22.84 | 22.84 | 22.07 | 22.44 | 22.44 | 2.14% | 3,784,853 |
| Jun 2, 2025 | 21.74 | 22.40 | 19.92 | 21.97 | 21.97 | 0.23% | 6,214,422 |
| May 30, 2025 | 21.67 | 22.27 | 21.61 | 21.92 | 21.92 | -0.41% | 1,837,267 |
| May 29, 2025 | 22.28 | 22.60 | 21.77 | 22.01 | 22.01 | -1.21% | 1,638,778 |
| May 28, 2025 | 22.20 | 22.66 | 22.02 | 22.28 | 22.28 | -0.04% | 5,763,118 |