Sandesh

Sandesh Ltd Historical Data

NSEBSE

₹1,040.8

(-1.67%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/12/2025

To Date

18/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	1,081	1,088	1,044.1	1,070.2	171	12,99,963.1	807
18-Dec-2025	1,081.9	1,083.8	1,070	1,072.5	28	87,261.7	61
19-Dec-2025	1,083	1,086.8	1,058	1,068.5	112	5,69,191.3	477
22-Dec-2025	1,083.9	1,089.8	1,070	1,085	63	4,94,055.8	377
23-Dec-2025	1,085	1,093.8	1,085	1,093.8	44	2,27,201.6	189
24-Dec-2025	1,109.8	1,109.8	1,070	1,090.2	104	4,60,219.7	221
26-Dec-2025	1,090.3	1,095	1,060	1,063.2	136	12,10,431.6	906
29-Dec-2025	1,063.7	1,080	1,052.3	1,059.5	64	4,11,533.6	235
30-Dec-2025	1,074.4	1,074.5	1,050	1,067.7	56	1,76,957.9	108
31-Dec-2025	1,061.1	1,077	1,061	1,075.8	70	5,86,992.1	406
01-Jan-2026	1,076.4	1,085	1,065	1,066	47	2,83,240.4	146
02-Jan-2026	1,061.2	1,097	1,061.2	1,090.2	98	10,00,144.8	834
05-Jan-2026	1,072.8	1,089.7	1,072.7	1,084.7	53	3,32,663.8	196
06-Jan-2026	1,080	1,090	1,066.2	1,088.1	85	6,65,981.7	375
07-Jan-2026	1,075.2	1,081.9	1,067	1,072.4	56	2,10,691.5	122
08-Jan-2026	1,065.1	1,075	1,052.2	1,060.6	55	2,48,936.9	157
09-Jan-2026	1,052	1,088.9	1,015	1,030.5	281	20,86,005	1,014
12-Jan-2026	1,010	1,065	1,005.1	1,034.9	180	13,35,902.1	783
13-Jan-2026	1,027.6	1,055	1,027.6	1,054.5	52	2,65,731.8	169
14-Jan-2026	1,042.1	1,059.9	1,042	1,058.5	40	1,15,693	65
16-Jan-2026	1,050	1,050	1,040	1,040.8	50	2,27,331.7	176

Sandesh: Related NEWS

No Record Found

Invest wise with Expert advice