Sandesh Limited SANDESH
NSE · Hindistan · Tüketici Hizmetleri
INR 989,65-9,65 (-%0,97)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |