Sadhana Nitro Chem Limited SADHNANIQ

NSE · India · Process Industries

INR 2.47-0.06 (-2.37%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 2.53	-2.32%	INR 2.60	INR 2.68	INR 2.49	1.26M
2026-09-29	INR 2.59	-3.36%	INR 2.63	INR 2.69	INR 2.55	1.59M
2026-09-28	INR 2.68	-4.96%	INR 2.75	INR 2.85	INR 2.68	1.89M
2026-09-25	INR 2.82	0.00%	INR 2.84	INR 2.90	INR 2.68	2.65M
2026-09-24	INR 2.82	+2.55%	INR 2.75	INR 2.88	INR 2.63	2.97M
2026-09-23	INR 2.75	-3.51%	INR 2.85	INR 2.92	INR 2.71	2.34M
2026-09-22	INR 2.85	-1.04%	INR 2.87	INR 3.00	INR 2.77	3.18M
2026-09-21	INR 2.88	+4.73%	INR 2.88	INR 2.88	INR 2.75	2.10M
2026-09-18	INR 2.75	-1.79%	INR 2.75	INR 2.80	INR 2.75	623.20K
2026-09-17	INR 2.80	+1.82%	INR 2.80	INR 2.80	INR 2.70	1.93M
2026-09-16	INR 2.75	-1.79%	INR 2.75	INR 2.78	INR 2.75	823.46K
2026-09-15	INR 2.80	-1.41%	INR 2.80	INR 2.84	INR 2.80	888.55K
2026-09-11	INR 2.84	-0.70%	INR 2.84	INR 2.86	INR 2.83	529.52K
2026-09-10	INR 2.86	+1.78%	INR 2.86	INR 2.86	INR 2.77	972.05K
2026-09-09	INR 2.81	-0.35%	INR 2.81	INR 2.81	INR 2.78	1.05M
2026-09-08	INR 2.82	+1.81%	INR 2.82	INR 2.82	INR 2.77	2.64M
2026-09-07	INR 2.77	+1.84%	INR 2.77	INR 2.77	INR 2.77	1.53M
2026-09-04	INR 2.72	+1.87%	INR 2.72	INR 2.72	INR 2.70	462.14K
2026-09-03	INR 2.67	-1.48%	INR 2.67	INR 2.70	INR 2.67	1.89M
2026-09-02	INR 2.71	-1.81%	INR 2.71	INR 2.71	INR 2.71	827.74K
2026-09-01	INR 2.76	-1.43%	INR 2.76	INR 2.80	INR 2.75	618.82K
2026-08-31	INR 2.80	-1.75%	INR 2.80	INR 2.82	INR 2.80	958.28K
2026-08-28	INR 2.85	-1.72%	INR 2.85	INR 2.88	INR 2.85	764.71K
2026-08-27	INR 2.90	-1.69%	INR 2.90	INR 2.90	INR 2.90	504.20K
2026-08-26	INR 2.95	+1.72%	INR 2.95	INR 2.95	INR 2.90	541.32K
2026-08-25	INR 2.90	-1.69%	INR 2.90	INR 2.92	INR 2.90	1.16M
2026-08-24	INR 2.95	-0.67%	INR 2.95	INR 3.00	INR 2.95	1.24M
2026-08-21	INR 2.97	+1.71%	INR 2.97	INR 2.97	INR 2.87	2.16M
2026-08-20	INR 2.92	-1.68%	INR 2.92	INR 2.92	INR 2.92	1.11M
2026-08-19	INR 2.97	-1.98%	INR 2.97	INR 3.02	INR 2.97	1.19M
2026-08-18	INR 3.03	-1.94%	INR 3.03	INR 3.08	INR 3.03	1.27M
2026-08-17	INR 3.09	-1.59%	INR 3.09	INR 3.10	INR 3.09	1.43M
2026-08-14	INR 3.14	-1.87%	INR 3.14	INR 3.14	INR 3.14	1.23M
2026-08-13	INR 3.20	-1.84%	INR 3.20	INR 3.20	INR 3.20	932.99K
2026-08-12	INR 3.26	-1.81%	INR 3.26	INR 3.26	INR 3.26	2.92M
2026-08-11	INR 3.32	+4.73%	INR 3.32	INR 3.32	INR 3.11	8.43M
2026-08-10	INR 3.17	+4.97%	INR 3.17	INR 3.17	INR 3.12	5.09M
2026-08-07	INR 3.02	+4.86%	INR 3.00	INR 3.02	INR 2.90	4.72M
2026-08-06	INR 2.88	+1.41%	INR 2.80	INR 2.95	INR 2.73	3.70M
2026-08-05	INR 2.84	-2.74%	INR 3.02	INR 3.04	INR 2.80	3.71M
2026-08-04	INR 2.92	+4.66%	INR 2.92	INR 2.92	INR 2.85	3.48M
2026-08-03	INR 2.79	+4.89%	INR 2.79	INR 2.79	INR 2.71	1.78M
2026-07-31	INR 2.66	+1.92%	INR 2.66	INR 2.66	INR 2.61	1.26M
2026-07-30	INR 2.61	0.00%	INR 2.61	INR 2.61	INR 2.60	761.48K
2026-07-29	INR 2.61	-1.88%	INR 2.61	INR 2.64	INR 2.61	1.57M
2026-07-28	INR 2.66	-1.12%	INR 2.66	INR 2.70	INR 2.64	1.47M
2026-07-27	INR 2.69	-1.82%	INR 2.69	INR 2.69	INR 2.69	340.97K
2026-07-24	INR 2.74	-1.79%	INR 2.74	INR 2.74	INR 2.74	1.37M
2026-07-23	INR 2.79	+1.82%	INR 2.79	INR 2.79	INR 2.79	2.31M
2026-07-22	INR 2.74	+1.86%	INR 2.74	INR 2.74	INR 2.74	1.47M
2026-07-21	INR 2.69	+1.89%	INR 2.69	INR 2.69	INR 2.65	952.59K
2026-07-20	INR 2.64	+0.38%	INR 2.64	INR 2.64	INR 2.59	1.08M
2026-07-17	INR 2.63	-1.87%	INR 2.63	INR 2.63	INR 2.63	833.44K
2026-07-16	INR 2.68	-0.37%	INR 2.68	INR 2.69	INR 2.68	1.06M
2026-07-15	INR 2.69	+1.89%	INR 2.69	INR 2.69	INR 2.59	1.88M
2026-07-14	INR 2.64	-1.86%	INR 2.64	INR 2.64	INR 2.64	530.34K
2026-07-13	INR 2.69	-1.82%	INR 2.69	INR 2.74	INR 2.69	1.28M
2026-07-10	INR 2.74	+0.74%	INR 2.74	INR 2.74	INR 2.72	908.14K
2026-07-09	INR 2.72	-1.81%	INR 2.72	INR 2.73	INR 2.72	3.54M
2026-07-08	INR 2.77	-1.77%	INR 2.77	INR 2.78	INR 2.77	2.90M
2026-07-07	INR 2.82	-1.74%	INR 2.82	INR 2.82	INR 2.82	398.46K
2026-07-06	INR 2.87	-1.71%	INR 2.87	INR 2.97	INR 2.87	3.67M
2026-07-03	INR 2.92	+1.74%	INR 2.92	INR 2.92	INR 2.92	3.19M
2026-07-02	INR 2.87	+1.77%	INR 2.87	INR 2.87	INR 2.77	4.79M
2026-07-01	INR 2.82	-1.74%	INR 2.82	INR 2.82	INR 2.82	885.23K
2026-06-30	INR 2.87	-1.71%	INR 2.87	INR 2.87	INR 2.87	335.88K
2026-06-29	INR 2.92	-1.68%	INR 2.92	INR 2.92	INR 2.92	417.89K
2026-06-26	INR 2.97	0.00%	INR 2.97	INR 2.97	INR 2.97	0
2026-06-25	INR 2.97	-1.98%	INR 2.97	INR 2.97	INR 2.97	305.29K
2026-06-24	INR 3.03	-1.94%	INR 3.03	INR 3.03	INR 3.03	2.54M
2026-06-23	INR 3.09	+3.34%	INR 3.09	INR 3.13	INR 2.85	9.98M
2026-06-22	INR 2.99	+4.91%	INR 2.86	INR 2.99	INR 2.86	6.51M
2026-06-19	INR 2.85	+4.40%	INR 2.75	INR 2.86	INR 2.75	6.64M
2026-06-18	INR 2.73	+4.60%	INR 2.56	INR 2.74	INR 2.50	9.23M
2026-06-17	INR 2.61	+4.82%	INR 2.61	INR 2.61	INR 2.39	4.85M
2026-06-16	INR 2.49	+4.62%	INR 2.49	INR 2.49	INR 2.49	827.14K
2026-06-15	INR 2.38	+4.85%	INR 2.37	INR 2.38	INR 2.33	1.57M
2026-06-12	INR 2.27	+1.79%	INR 2.27	INR 2.27	INR 2.19	6.13M
2026-06-11	INR 2.23	-1.76%	INR 2.23	INR 2.23	INR 2.23	498.61K
2026-06-10	INR 2.27	-1.73%	INR 2.27	INR 2.29	INR 2.27	698.41K
2026-06-09	INR 2.31	-1.70%	INR 2.31	INR 2.35	INR 2.31	1.93M
2026-06-08	INR 2.35	-1.26%	INR 2.35	INR 2.41	INR 2.35	843.88K
2026-06-05	INR 2.38	-1.24%	INR 2.38	INR 2.45	INR 2.38	1.62M
2026-06-04	INR 2.41	-1.63%	INR 2.41	INR 2.43	INR 2.41	2.22M
2026-06-03	INR 2.45	-2.00%	INR 2.45	INR 2.50	INR 2.45	3.12M
2026-06-02	INR 2.50	+0.81%	INR 2.50	INR 2.52	INR 2.50	5.52M
2026-06-01	INR 2.48	+1.64%	INR 2.48	INR 2.48	INR 2.48	2.43M
2026-05-29	INR 2.44	+1.67%	INR 2.44	INR 2.44	INR 2.44	3.06M
2026-05-28	INR 2.40	0.00%	INR 2.40	INR 2.40	INR 2.40	0
2026-05-27	INR 2.40	0.00%	INR 2.40	INR 2.44	INR 2.37	6.04M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 2.53	-2.32%	INR 2.60	INR 2.68	INR 2.49	1.26M
2026-09-29	INR 2.59	-3.36%	INR 2.63	INR 2.69	INR 2.55	1.59M
2026-09-28	INR 2.68	-4.96%	INR 2.75	INR 2.85	INR 2.68	1.89M
2026-09-25	INR 2.82	0.00%	INR 2.84	INR 2.90	INR 2.68	2.65M
2026-09-24	INR 2.82	+2.55%	INR 2.75	INR 2.88	INR 2.63	2.97M
2026-09-23	INR 2.75	-3.51%	INR 2.85	INR 2.92	INR 2.71	2.34M
2026-09-22	INR 2.85	-1.04%	INR 2.87	INR 3.00	INR 2.77	3.18M
2026-09-21	INR 2.88	+4.73%	INR 2.88	INR 2.88	INR 2.75	2.10M
2026-09-18	INR 2.75	-1.79%	INR 2.75	INR 2.80	INR 2.75	623.20K
2026-09-17	INR 2.80	+1.82%	INR 2.80	INR 2.80	INR 2.70	1.93M
2026-09-16	INR 2.75	-1.79%	INR 2.75	INR 2.78	INR 2.75	823.46K
2026-09-15	INR 2.80	-1.41%	INR 2.80	INR 2.84	INR 2.80	888.55K
2026-09-11	INR 2.84	-0.70%	INR 2.84	INR 2.86	INR 2.83	529.52K
2026-09-10	INR 2.86	+1.78%	INR 2.86	INR 2.86	INR 2.77	972.05K
2026-09-09	INR 2.81	-0.35%	INR 2.81	INR 2.81	INR 2.78	1.05M
2026-09-08	INR 2.82	+1.81%	INR 2.82	INR 2.82	INR 2.77	2.64M
2026-09-07	INR 2.77	+1.84%	INR 2.77	INR 2.77	INR 2.77	1.53M
2026-09-04	INR 2.72	+1.87%	INR 2.72	INR 2.72	INR 2.70	462.14K
2026-09-03	INR 2.67	-1.48%	INR 2.67	INR 2.70	INR 2.67	1.89M
2026-09-02	INR 2.71	-1.81%	INR 2.71	INR 2.71	INR 2.71	827.74K
2026-09-01	INR 2.76	-1.43%	INR 2.76	INR 2.80	INR 2.75	618.82K
2026-08-31	INR 2.80	-1.75%	INR 2.80	INR 2.82	INR 2.80	958.28K
2026-08-28	INR 2.85	-1.72%	INR 2.85	INR 2.88	INR 2.85	764.71K
2026-08-27	INR 2.90	-1.69%	INR 2.90	INR 2.90	INR 2.90	504.20K
2026-08-26	INR 2.95	+1.72%	INR 2.95	INR 2.95	INR 2.90	541.32K
2026-08-25	INR 2.90	-1.69%	INR 2.90	INR 2.92	INR 2.90	1.16M
2026-08-24	INR 2.95	-0.67%	INR 2.95	INR 3.00	INR 2.95	1.24M
2026-08-21	INR 2.97	+1.71%	INR 2.97	INR 2.97	INR 2.87	2.16M
2026-08-20	INR 2.92	-1.68%	INR 2.92	INR 2.92	INR 2.92	1.11M
2026-08-19	INR 2.97	-1.98%	INR 2.97	INR 3.02	INR 2.97	1.19M
2026-08-18	INR 3.03	-1.94%	INR 3.03	INR 3.08	INR 3.03	1.27M
2026-08-17	INR 3.09	-1.59%	INR 3.09	INR 3.10	INR 3.09	1.43M
2026-08-14	INR 3.14	-1.87%	INR 3.14	INR 3.14	INR 3.14	1.23M
2026-08-13	INR 3.20	-1.84%	INR 3.20	INR 3.20	INR 3.20	932.99K
2026-08-12	INR 3.26	-1.81%	INR 3.26	INR 3.26	INR 3.26	2.92M
2026-08-11	INR 3.32	+4.73%	INR 3.32	INR 3.32	INR 3.11	8.43M
2026-08-10	INR 3.17	+4.97%	INR 3.17	INR 3.17	INR 3.12	5.09M
2026-08-07	INR 3.02	+4.86%	INR 3.00	INR 3.02	INR 2.90	4.72M
2026-08-06	INR 2.88	+1.41%	INR 2.80	INR 2.95	INR 2.73	3.70M
2026-08-05	INR 2.84	-2.74%	INR 3.02	INR 3.04	INR 2.80	3.71M
2026-08-04	INR 2.92	+4.66%	INR 2.92	INR 2.92	INR 2.85	3.48M
2026-08-03	INR 2.79	+4.89%	INR 2.79	INR 2.79	INR 2.71	1.78M
2026-07-31	INR 2.66	+1.92%	INR 2.66	INR 2.66	INR 2.61	1.26M
2026-07-30	INR 2.61	0.00%	INR 2.61	INR 2.61	INR 2.60	761.48K
2026-07-29	INR 2.61	-1.88%	INR 2.61	INR 2.64	INR 2.61	1.57M
2026-07-28	INR 2.66	-1.12%	INR 2.66	INR 2.70	INR 2.64	1.47M
2026-07-27	INR 2.69	-1.82%	INR 2.69	INR 2.69	INR 2.69	340.97K
2026-07-24	INR 2.74	-1.79%	INR 2.74	INR 2.74	INR 2.74	1.37M
2026-07-23	INR 2.79	+1.82%	INR 2.79	INR 2.79	INR 2.79	2.31M
2026-07-22	INR 2.74	+1.86%	INR 2.74	INR 2.74	INR 2.74	1.47M
2026-07-21	INR 2.69	+1.89%	INR 2.69	INR 2.69	INR 2.65	952.59K
2026-07-20	INR 2.64	+0.38%	INR 2.64	INR 2.64	INR 2.59	1.08M
2026-07-17	INR 2.63	-1.87%	INR 2.63	INR 2.63	INR 2.63	833.44K
2026-07-16	INR 2.68	-0.37%	INR 2.68	INR 2.69	INR 2.68	1.06M
2026-07-15	INR 2.69	+1.89%	INR 2.69	INR 2.69	INR 2.59	1.88M
2026-07-14	INR 2.64	-1.86%	INR 2.64	INR 2.64	INR 2.64	530.34K
2026-07-13	INR 2.69	-1.82%	INR 2.69	INR 2.74	INR 2.69	1.28M
2026-07-10	INR 2.74	+0.74%	INR 2.74	INR 2.74	INR 2.72	908.14K
2026-07-09	INR 2.72	-1.81%	INR 2.72	INR 2.73	INR 2.72	3.54M
2026-07-08	INR 2.77	-1.77%	INR 2.77	INR 2.78	INR 2.77	2.90M
2026-07-07	INR 2.82	-1.74%	INR 2.82	INR 2.82	INR 2.82	398.46K
2026-07-06	INR 2.87	-1.71%	INR 2.87	INR 2.97	INR 2.87	3.67M
2026-07-03	INR 2.92	+1.74%	INR 2.92	INR 2.92	INR 2.92	3.19M
2026-07-02	INR 2.87	+1.77%	INR 2.87	INR 2.87	INR 2.77	4.79M
2026-07-01	INR 2.82	-1.74%	INR 2.82	INR 2.82	INR 2.82	885.23K
2026-06-30	INR 2.87	-1.71%	INR 2.87	INR 2.87	INR 2.87	335.88K
2026-06-29	INR 2.92	-1.68%	INR 2.92	INR 2.92	INR 2.92	417.89K
2026-06-26	INR 2.97	0.00%	INR 2.97	INR 2.97	INR 2.97	0
2026-06-25	INR 2.97	-1.98%	INR 2.97	INR 2.97	INR 2.97	305.29K
2026-06-24	INR 3.03	-1.94%	INR 3.03	INR 3.03	INR 3.03	2.54M
2026-06-23	INR 3.09	+3.34%	INR 3.09	INR 3.13	INR 2.85	9.98M
2026-06-22	INR 2.99	+4.91%	INR 2.86	INR 2.99	INR 2.86	6.51M
2026-06-19	INR 2.85	+4.40%	INR 2.75	INR 2.86	INR 2.75	6.64M
2026-06-18	INR 2.73	+4.60%	INR 2.56	INR 2.74	INR 2.50	9.23M
2026-06-17	INR 2.61	+4.82%	INR 2.61	INR 2.61	INR 2.39	4.85M
2026-06-16	INR 2.49	+4.62%	INR 2.49	INR 2.49	INR 2.49	827.14K
2026-06-15	INR 2.38	+4.85%	INR 2.37	INR 2.38	INR 2.33	1.57M
2026-06-12	INR 2.27	+1.79%	INR 2.27	INR 2.27	INR 2.19	6.13M
2026-06-11	INR 2.23	-1.76%	INR 2.23	INR 2.23	INR 2.23	498.61K
2026-06-10	INR 2.27	-1.73%	INR 2.27	INR 2.29	INR 2.27	698.41K
2026-06-09	INR 2.31	-1.70%	INR 2.31	INR 2.35	INR 2.31	1.93M
2026-06-08	INR 2.35	-1.26%	INR 2.35	INR 2.41	INR 2.35	843.88K
2026-06-05	INR 2.38	-1.24%	INR 2.38	INR 2.45	INR 2.38	1.62M
2026-06-04	INR 2.41	-1.63%	INR 2.41	INR 2.43	INR 2.41	2.22M
2026-06-03	INR 2.45	-2.00%	INR 2.45	INR 2.50	INR 2.45	3.12M
2026-06-02	INR 2.50	+0.81%	INR 2.50	INR 2.52	INR 2.50	5.52M
2026-06-01	INR 2.48	+1.64%	INR 2.48	INR 2.48	INR 2.48	2.43M
2026-05-29	INR 2.44	+1.67%	INR 2.44	INR 2.44	INR 2.44	3.06M
2026-05-28	INR 2.40	0.00%	INR 2.40	INR 2.40	INR 2.40	0
2026-05-27	INR 2.40	0.00%	INR 2.40	INR 2.44	INR 2.37	6.04M