NSE:SINDHUTRAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	20.95	21.71	20.70	20.92	20.92	1.21%	299,202
Nov 9, 2026	20.99	21.10	20.43	20.67	20.67	-1.29%	181,604
Nov 8, 2026	20.76	21.27	20.76	20.94	20.94	0.87%	30,819
Nov 6, 2026	21.28	21.99	20.32	20.76	20.76	-2.44%	346,619
Nov 5, 2026	21.88	22.00	21.05	21.28	21.28	0.14%	215,631
Nov 4, 2026	20.82	21.33	20.35	21.25	21.25	4.12%	295,695
Nov 3, 2026	20.17	20.98	19.68	20.41	20.41	2.92%	880,280
Nov 2, 2026	19.49	20.20	19.37	19.83	19.83	1.74%	245,599
Oct 30, 2026	19.70	20.30	19.20	19.49	19.49	-1.76%	2,713,737
Oct 29, 2026	19.92	20.39	19.22	19.84	19.84	-2.89%	405,500
Oct 28, 2026	20.15	21.05	19.70	20.43	20.43	1.44%	1,714,459
Oct 27, 2026	18.46	21.10	18.46	20.14	20.14	9.58%	894,924
Oct 26, 2026	18.31	18.76	18.02	18.38	18.38	0.05%	135,586
Oct 23, 2026	19.19	19.54	18.21	18.37	18.37	-3.97%	259,821
Oct 22, 2026	19.63	19.69	18.56	19.13	19.13	-2.55%	272,231
Oct 21, 2026	20.43	20.43	19.20	19.63	19.63	-2.00%	332,951
Oct 19, 2026	20.41	21.20	19.93	20.03	20.03	-3.05%	177,116
Oct 16, 2026	20.33	21.24	20.33	20.66	20.66	1.62%	209,943
Oct 15, 2026	20.77	20.87	20.10	20.33	20.33	-2.12%	149,734
Oct 14, 2026	21.15	21.43	20.51	20.77	20.77	-1.42%	290,885
Oct 13, 2026	20.82	21.15	20.65	21.07	21.07	0.96%	119,521
Oct 12, 2026	20.99	21.24	20.50	20.87	20.87	0.05%	209,398
Oct 9, 2026	20.90	21.59	20.61	20.86	20.86	-0.71%	221,223
Oct 8, 2026	21.84	21.93	20.66	21.01	21.01	-3.09%	581,767
Oct 7, 2026	21.99	22.04	21.51	21.68	21.68	-1.45%	279,761
Oct 6, 2026	22.24	22.93	21.56	22.00	22.00	-0.59%	4,527,595
Oct 5, 2026	22.13	22.82	21.82	22.13	22.13	-0.45%	361,160
Oct 1, 2026	22.90	22.94	21.93	22.23	22.23	-2.88%	247,880
Sep 30, 2026	22.92	23.27	22.70	22.89	22.89	0.13%	154,892
Sep 29, 2026	22.99	23.19	22.65	22.86	22.86	-1.64%	152,237
Sep 28, 2026	23.87	23.87	23.05	23.24	23.24	-2.15%	235,226
Sep 25, 2026	23.70	24.05	23.28	23.75	23.75	0.38%	345,032
Sep 24, 2026	24.01	24.48	23.53	23.66	23.66	-1.25%	279,264
Sep 23, 2026	24.01	24.27	23.77	23.96	23.96	-0.62%	211,935
Sep 22, 2026	24.00	24.30	23.80	24.11	24.11	0.50%	337,022
Sep 21, 2026	24.76	24.76	23.90	23.99	23.99	-2.95%	832,166
Sep 18, 2026	23.54	24.94	22.62	24.72	24.72	6.23%	5,339,301
Sep 17, 2026	23.35	23.70	22.66	23.27	23.27	-0.34%	909,454
Sep 16, 2026	23.53	23.97	22.80	23.35	23.35	-0.76%	608,340
Sep 15, 2026	24.02	24.02	23.23	23.53	23.53	-1.92%	385,853
Sep 11, 2026	23.52	24.17	23.44	23.99	23.99	0.76%	3,110,385
Sep 10, 2026	25.16	25.16	23.65	23.81	23.81	-4.72%	1,497,012
Sep 9, 2026	25.00	25.42	24.55	24.99	24.99	-0.04%	11,179,609
Sep 8, 2026	25.25	25.44	24.87	25.00	25.00	-0.99%	1,484,833
Sep 7, 2026	25.28	25.57	24.44	25.25	25.25	-0.12%	1,799,387
Sep 4, 2026	24.15	25.90	23.91	25.28	25.28	5.55%	11,832,177
Sep 3, 2026	23.90	24.19	23.80	23.95	23.95	0.38%	3,060,248
Sep 2, 2026	24.48	24.48	23.61	23.86	23.86	-2.61%	833,375
Sep 1, 2026	24.99	25.95	24.05	24.50	24.50	-1.92%	4,808,744
Aug 31, 2026	24.99	25.14	24.42	24.98	24.98	-0.04%	1,683,690