Sandesh

Sandesh Ltd Historical Data

NSEBSE

₹1,250.8

(-0.08%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	1,160.1	1,178.8	1,160.1	1,168.6	68	3,33,363.2	176
25-Jul-2025	1,168.3	1,171.3	1,155	1,165.5	124	17,91,437.1	1,399
28-Jul-2025	1,171.6	1,171.6	1,150	1,155	88	8,40,982.8	531
29-Jul-2025	1,161	1,171.4	1,160.9	1,167.8	90	8,70,300.2	641
30-Jul-2025	1,169	1,175.8	1,162	1,168	134	14,03,585	909
31-Jul-2025	1,142	1,172.9	1,130	1,169.6	80	8,56,024.1	631
01-Aug-2025	1,169.8	1,175	1,144.2	1,151.8	139	18,79,212.3	1,394
04-Aug-2025	1,164.4	1,167.9	1,144.1	1,158.6	197	8,56,649.3	473
05-Aug-2025	1,165.5	1,174	1,160.7	1,163.2	94	10,23,732.3	712
06-Aug-2025	1,200	1,395.8	1,200	1,390.2	4,265	14,43,53,881.5	21,073
07-Aug-2025	1,345	1,374.8	1,325	1,344.8	3,411	4,18,59,484.8	10,705
08-Aug-2025	1,344	1,374.8	1,312.2	1,368	1,548	1,55,67,054.8	5,926
11-Aug-2025	1,364.9	1,390	1,340	1,378.5	1,566	1,01,96,678.6	3,289
12-Aug-2025	1,377.1	1,438.5	1,285	1,302.6	3,736	2,90,17,954.2	9,766
13-Aug-2025	1,283.1	1,289.4	1,260	1,275.1	1,057	45,91,098.4	2,479
14-Aug-2025	1,290	1,320.1	1,261.6	1,274.9	481	35,53,966.5	1,502
18-Aug-2025	1,296.3	1,296.3	1,270.6	1,279.8	321	21,63,408.6	1,018
19-Aug-2025	1,292	1,292	1,265	1,278.8	177	13,24,512.7	757
20-Aug-2025	1,284.1	1,284.1	1,272.1	1,275.3	117	7,03,695.6	406
21-Aug-2025	1,276	1,276	1,250	1,251.8	280	16,46,928	844
22-Aug-2025	1,250	1,259.5	1,242.1	1,250.8	257	11,63,076.5	622

Sandesh: Related NEWS

No Record Found

Invest wise with Expert advice