Sandesh Limited SANDESH
NSE · India · Consumer Services
INR 989.65-9.65 (-0.97%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 990.05 | -0.93% | INR 1,000.40 | INR 1,000.40 | INR 980.10 | 302 |
| 2026-09-30 | INR 999.30 | -2.94% | INR 1,023.10 | INR 1,037.40 | INR 990.60 | 1.00K |
| 2026-09-29 | INR 1,029.60 | +0.17% | INR 1,020.10 | INR 1,049.40 | INR 1,001.00 | 218 |
| 2026-09-28 | INR 1,027.90 | -0.63% | INR 1,034.40 | INR 1,034.40 | INR 1,009.00 | 563 |
| 2026-09-25 | INR 1,034.40 | +1.98% | INR 1,025.00 | INR 1,045.00 | INR 1,012.40 | 566 |
| 2026-09-24 | INR 1,014.30 | -1.24% | INR 1,027.00 | INR 1,038.00 | INR 1,006.00 | 216 |
| 2026-09-23 | INR 1,027.00 | -1.13% | INR 1,021.50 | INR 1,050.00 | INR 1,021.40 | 644 |
| 2026-09-22 | INR 1,038.70 | -0.92% | INR 1,055.00 | INR 1,055.00 | INR 1,032.00 | 412 |
| 2026-09-21 | INR 1,048.30 | +2.19% | INR 1,021.00 | INR 1,060.00 | INR 1,021.00 | 405 |
| 2026-09-18 | INR 1,025.80 | -1.12% | INR 1,042.60 | INR 1,042.60 | INR 1,020.40 | 106 |
| 2026-09-17 | INR 1,037.40 | +0.49% | INR 1,027.30 | INR 1,045.00 | INR 1,014.50 | 408 |
| 2026-09-16 | INR 1,032.30 | +1.33% | INR 1,010.00 | INR 1,051.00 | INR 997.00 | 1.12K |
| 2026-09-15 | INR 1,018.80 | +0.41% | INR 1,015.00 | INR 1,042.00 | INR 1,010.00 | 502 |
| 2026-09-14 | INR 1,014.60 | 0.00% | INR 1,014.60 | INR 1,014.60 | INR 1,014.60 | 0 |
| 2026-09-11 | INR 1,014.60 | -0.64% | INR 1,001.20 | INR 1,032.00 | INR 1,000.00 | 1.55K |
| 2026-09-10 | INR 1,021.10 | -0.74% | INR 1,042.90 | INR 1,045.60 | INR 1,016.00 | 377 |
| 2026-09-09 | INR 1,028.70 | -2.13% | INR 1,051.10 | INR 1,069.90 | INR 1,020.00 | 2.32K |
| 2026-09-08 | INR 1,051.10 | -0.27% | INR 1,053.90 | INR 1,064.70 | INR 1,051.00 | 1.47K |
| 2026-09-07 | INR 1,053.90 | +0.25% | INR 1,069.90 | INR 1,069.90 | INR 1,038.50 | 697 |
| 2026-09-04 | INR 1,051.30 | +0.04% | INR 1,069.00 | INR 1,069.00 | INR 1,035.00 | 750 |
| 2026-09-03 | INR 1,050.90 | +0.09% | INR 1,050.30 | INR 1,059.00 | INR 1,041.10 | 224 |
| 2026-09-02 | INR 1,050.00 | -0.89% | INR 1,079.90 | INR 1,079.90 | INR 1,038.20 | 1.84K |
| 2026-09-01 | INR 1,059.40 | +0.83% | INR 1,056.10 | INR 1,097.90 | INR 1,053.00 | 1.38K |
| 2026-08-31 | INR 1,050.70 | +4.08% | INR 1,009.45 | INR 1,100.05 | INR 980.00 | 4.20K |
| 2026-08-28 | INR 1,009.55 | -0.79% | INR 1,028.55 | INR 1,032.00 | INR 990.80 | 1.70K |
| 2026-08-27 | INR 1,017.60 | -1.41% | INR 1,037.90 | INR 1,038.35 | INR 1,013.40 | 351 |
| 2026-08-26 | INR 1,032.20 | +0.99% | INR 1,028.00 | INR 1,039.40 | INR 1,025.30 | 447 |
| 2026-08-25 | INR 1,022.05 | -1.17% | INR 1,052.40 | INR 1,052.40 | INR 1,014.00 | 913 |
| 2026-08-24 | INR 1,034.15 | -0.44% | INR 1,047.25 | INR 1,052.80 | INR 1,028.10 | 1.56K |
| 2026-08-21 | INR 1,038.75 | +0.81% | INR 1,050.00 | INR 1,050.00 | INR 1,027.20 | 1.78K |
| 2026-08-20 | INR 1,030.45 | -2.00% | INR 1,059.00 | INR 1,073.85 | INR 1,026.20 | 1.82K |
| 2026-08-19 | INR 1,051.50 | -0.85% | INR 1,080.00 | INR 1,082.00 | INR 1,028.05 | 1.04K |
| 2026-08-18 | INR 1,060.50 | -1.97% | INR 1,080.90 | INR 1,094.95 | INR 1,060.00 | 1.70K |
| 2026-08-17 | INR 1,081.85 | +0.20% | INR 1,082.00 | INR 1,095.00 | INR 1,066.00 | 1.79K |
| 2026-08-14 | INR 1,079.70 | +0.31% | INR 1,082.05 | INR 1,090.00 | INR 1,072.00 | 989 |
| 2026-08-13 | INR 1,076.40 | -0.40% | INR 1,070.75 | INR 1,113.45 | INR 1,065.15 | 1.87K |
| 2026-08-12 | INR 1,080.75 | -0.41% | INR 1,109.40 | INR 1,109.40 | INR 1,065.10 | 2.40K |
| 2026-08-11 | INR 1,085.25 | -1.03% | INR 1,103.00 | INR 1,115.95 | INR 1,049.95 | 8.87K |
| 2026-08-10 | INR 1,096.55 | -3.34% | INR 1,154.95 | INR 1,154.95 | INR 1,065.40 | 7.57K |
| 2026-08-07 | INR 1,134.45 | -4.49% | INR 1,270.00 | INR 1,270.00 | INR 1,092.95 | 108.15K |
| 2026-08-06 | INR 1,187.75 | +20.00% | INR 1,180.00 | INR 1,187.75 | INR 1,160.00 | 15.35K |
| 2026-08-05 | INR 989.80 | -1.19% | INR 1,005.00 | INR 1,048.00 | INR 985.80 | 1.82K |
| 2026-08-04 | INR 1,001.70 | +1.22% | INR 1,000.00 | INR 1,023.45 | INR 978.00 | 1.06K |
| 2026-08-03 | INR 989.60 | +1.17% | INR 978.15 | INR 992.00 | INR 973.00 | 501 |
| 2026-07-31 | INR 978.15 | +1.22% | INR 960.20 | INR 982.00 | INR 960.20 | 166 |
| 2026-07-30 | INR 966.35 | -0.68% | INR 974.20 | INR 985.00 | INR 965.20 | 227 |
| 2026-07-29 | INR 973.00 | 0.00% | INR 980.00 | INR 980.00 | INR 967.00 | 223 |
| 2026-07-28 | INR 973.00 | -0.16% | INR 973.00 | INR 973.00 | INR 966.00 | 139 |
| 2026-07-27 | INR 974.55 | -0.45% | INR 979.00 | INR 1,010.00 | INR 969.80 | 1.18K |
| 2026-07-24 | INR 979.00 | +1.28% | INR 965.00 | INR 979.40 | INR 949.00 | 88 |
| 2026-07-23 | INR 966.60 | -0.67% | INR 970.00 | INR 970.70 | INR 966.20 | 125 |
| 2026-07-22 | INR 973.15 | -0.85% | INR 980.00 | INR 1,005.95 | INR 970.00 | 211 |
| 2026-07-21 | INR 981.45 | +0.01% | INR 979.00 | INR 983.00 | INR 968.35 | 593 |
| 2026-07-20 | INR 981.35 | +1.11% | INR 970.60 | INR 989.00 | INR 970.40 | 73 |
| 2026-07-17 | INR 970.60 | -0.23% | INR 972.85 | INR 985.00 | INR 963.05 | 182 |
| 2026-07-16 | INR 972.85 | -0.95% | INR 965.10 | INR 984.00 | INR 965.10 | 293 |
| 2026-07-15 | INR 982.15 | -0.59% | INR 985.10 | INR 989.00 | INR 980.05 | 323 |
| 2026-07-14 | INR 987.95 | -0.66% | INR 975.40 | INR 1,003.00 | INR 975.40 | 273 |
| 2026-07-13 | INR 994.50 | +1.39% | INR 987.00 | INR 1,005.00 | INR 982.60 | 1.32K |
| 2026-07-10 | INR 980.85 | +0.34% | INR 990.00 | INR 995.00 | INR 976.00 | 212 |
| 2026-07-09 | INR 977.50 | +0.26% | INR 990.00 | INR 991.00 | INR 976.00 | 165 |
| 2026-07-08 | INR 975.00 | -1.58% | INR 999.00 | INR 1,000.00 | INR 975.00 | 157 |
| 2026-07-07 | INR 990.70 | +0.53% | INR 1,015.00 | INR 1,015.00 | INR 980.40 | 153 |
| 2026-07-06 | INR 985.45 | -0.74% | INR 995.00 | INR 999.40 | INR 973.40 | 343 |
| 2026-07-03 | INR 992.80 | +1.05% | INR 1,000.00 | INR 1,000.00 | INR 985.05 | 242 |
| 2026-07-02 | INR 982.50 | -0.22% | INR 990.00 | INR 1,009.40 | INR 975.00 | 136 |
| 2026-07-01 | INR 984.65 | -0.57% | INR 990.40 | INR 1,009.40 | INR 974.60 | 170 |
| 2026-06-30 | INR 990.30 | -2.08% | INR 996.10 | INR 1,009.40 | INR 988.00 | 111 |
| 2026-06-29 | INR 1,011.30 | +4.00% | INR 958.00 | INR 1,020.10 | INR 958.00 | 872 |
| 2026-06-26 | INR 972.40 | 0.00% | INR 972.40 | INR 972.40 | INR 972.40 | 0 |
| 2026-06-25 | INR 972.40 | -2.59% | INR 998.30 | INR 1,009.00 | INR 970.10 | 541 |
| 2026-06-24 | INR 998.30 | +1.90% | INR 969.90 | INR 1,005.40 | INR 969.90 | 381 |
| 2026-06-23 | INR 979.70 | -1.99% | INR 999.00 | INR 1,025.00 | INR 974.00 | 1.48K |
| 2026-06-22 | INR 999.60 | +2.00% | INR 979.40 | INR 1,007.80 | INR 963.70 | 1.08K |
| 2026-06-19 | INR 980.00 | +1.18% | INR 969.00 | INR 987.80 | INR 968.40 | 319 |
| 2026-06-18 | INR 968.60 | +0.01% | INR 977.40 | INR 988.00 | INR 963.00 | 719 |
| 2026-06-17 | INR 968.50 | +0.94% | INR 959.50 | INR 979.80 | INR 954.00 | 210 |
| 2026-06-16 | INR 959.50 | +0.47% | INR 958.00 | INR 984.80 | INR 953.00 | 526 |
| 2026-06-15 | INR 955.00 | +1.22% | INR 938.80 | INR 960.00 | INR 938.80 | 287 |
| 2026-06-12 | INR 943.50 | +1.44% | INR 936.40 | INR 949.00 | INR 930.60 | 360 |
| 2026-06-11 | INR 930.10 | +0.15% | INR 930.00 | INR 936.40 | INR 916.50 | 58 |
| 2026-06-10 | INR 928.70 | -1.92% | INR 942.20 | INR 969.40 | INR 908.80 | 1.14K |
| 2026-06-09 | INR 946.90 | +0.77% | INR 948.40 | INR 953.90 | INR 925.40 | 253 |
| 2026-06-08 | INR 939.70 | -0.73% | INR 946.00 | INR 946.00 | INR 938.10 | 144 |
| 2026-06-05 | INR 946.60 | -0.93% | INR 954.00 | INR 955.40 | INR 938.00 | 264 |
| 2026-06-04 | INR 955.50 | +0.79% | INR 947.00 | INR 958.00 | INR 940.40 | 140 |
| 2026-06-03 | INR 948.00 | +0.30% | INR 947.00 | INR 954.90 | INR 935.00 | 305 |
| 2026-06-02 | INR 945.20 | +1.09% | INR 936.10 | INR 964.40 | INR 936.10 | 712 |
| 2026-06-01 | INR 935.00 | -7.92% | INR 989.90 | INR 989.90 | INR 917.80 | 4.60K |
| 2026-05-29 | INR 1,015.40 | +0.48% | INR 1,020.00 | INR 1,034.00 | INR 1,012.00 | 457 |