Sindhu Trade Links Limited (NSE:SINDHUTRAD)
India · Delayed Price · Currency is INR 24.94
+0.62 (2.55%)
Sep 9, 2025, 3:30 PM IST
Sindhu Trade Links Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.70 | 24.87 | 24.14 | 24.46 | 24.46 | 0.58% | 250,603 |
| Sep 8, 2025 | 24.44 | 24.98 | 23.73 | 24.32 | 24.32 | 0.50% | 479,903 |
| Sep 5, 2025 | 24.40 | 24.82 | 23.73 | 24.20 | 24.20 | -0.58% | 407,401 |
| Sep 4, 2025 | 25.29 | 26.36 | 24.13 | 24.34 | 24.34 | -2.48% | 554,712 |
| Sep 3, 2025 | 25.29 | 25.93 | 24.82 | 24.96 | 24.96 | 0.73% | 605,185 |
| Sep 2, 2025 | 24.60 | 25.26 | 24.40 | 24.78 | 24.78 | 0.90% | 653,170 |
| Sep 1, 2025 | 23.38 | 24.70 | 23.28 | 24.56 | 24.56 | 4.69% | 835,980 |
| Aug 29, 2025 | 23.65 | 24.18 | 23.11 | 23.46 | 23.46 | -0.80% | 512,974 |
| Aug 28, 2025 | 24.10 | 24.48 | 23.40 | 23.65 | 23.65 | -1.87% | 601,339 |
| Aug 26, 2025 | 24.71 | 25.23 | 23.84 | 24.10 | 24.10 | -2.47% | 986,320 |
| Aug 25, 2025 | 24.00 | 26.23 | 23.52 | 24.71 | 24.71 | 3.61% | 5,544,633 |
| Aug 22, 2025 | 24.11 | 24.30 | 23.70 | 23.85 | 23.85 | -1.08% | 407,118 |
| Aug 21, 2025 | 24.68 | 24.68 | 24.01 | 24.11 | 24.11 | -1.23% | 551,575 |
| Aug 20, 2025 | 24.58 | 24.65 | 24.10 | 24.41 | 24.41 | -0.65% | 520,647 |
| Aug 19, 2025 | 23.93 | 24.87 | 23.88 | 24.57 | 24.57 | 2.67% | 628,669 |
| Aug 18, 2025 | 24.20 | 24.58 | 23.81 | 23.93 | 23.93 | 1.01% | 783,763 |
| Aug 14, 2025 | 24.48 | 24.74 | 23.11 | 23.69 | 23.69 | -3.70% | 1,160,456 |
| Aug 13, 2025 | 24.89 | 25.00 | 24.46 | 24.60 | 24.60 | -0.04% | 654,906 |
| Aug 12, 2025 | 24.65 | 25.16 | 24.40 | 24.61 | 24.61 | 0.37% | 830,997 |
| Aug 11, 2025 | 25.29 | 25.29 | 24.29 | 24.52 | 24.52 | -2.58% | 1,686,131 |
| Aug 8, 2025 | 24.80 | 27.00 | 24.41 | 25.17 | 25.17 | 1.74% | 1,531,483 |
| Aug 7, 2025 | 25.34 | 25.46 | 24.03 | 24.74 | 24.74 | -2.06% | 1,525,565 |
| Aug 6, 2025 | 26.00 | 26.23 | 24.90 | 25.26 | 25.26 | -2.92% | 2,422,702 |
| Aug 5, 2025 | 26.37 | 26.47 | 25.61 | 26.02 | 26.02 | -1.63% | 1,765,752 |
| 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 |