Sandesh

Sandesh Ltd Historical Data

NSEBSE

₹1,170.9

(0.11%)

Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/09/2025

To Date

07/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	1,224.9	1,234.2	1,182.1	1,199.2	424	35,86,162.5	1,945
09-Sep-2025	1,212.4	1,220	1,188.2	1,200.2	308	13,70,139	496
10-Sep-2025	1,207.6	1,207.6	1,178.1	1,196.1	188	15,68,292.1	909
11-Sep-2025	1,206.8	1,227.3	1,200	1,217.2	98	6,64,306.8	353
12-Sep-2025	1,217.2	1,217.2	1,191.5	1,202.8	153	10,79,329.9	676
15-Sep-2025	1,204.4	1,214.9	1,179.4	1,195.1	254	18,47,598.7	912
16-Sep-2025	1,204.5	1,204.5	1,195.1	1,201	82	4,56,270.4	260
17-Sep-2025	1,205.9	1,216.6	1,200.2	1,206.6	118	5,30,715.2	270
18-Sep-2025	1,209.9	1,210	1,201	1,203.4	86	4,89,454.8	306
19-Sep-2025	1,212.9	1,215	1,194.6	1,199.3	131	6,31,319.4	312
22-Sep-2025	1,176.1	1,207.4	1,176.1	1,193.3	102	4,76,822.5	236
23-Sep-2025	1,191	1,211.9	1,171.9	1,199.7	152	7,36,080.6	390
24-Sep-2025	1,200	1,239.9	1,180.3	1,206.6	309	21,13,301.2	738
25-Sep-2025	1,200	1,205.3	1,180	1,189.6	115	6,64,406.4	460
26-Sep-2025	1,187.6	1,189.4	1,161	1,173.6	161	5,55,473.1	313
29-Sep-2025	1,170.1	1,177.7	1,160	1,163.9	237	9,07,788.2	640
30-Sep-2025	1,150.1	1,180.5	1,150.1	1,176.5	121	9,74,690.2	648
01-Oct-2025	1,174.6	1,189.9	1,166	1,179.6	183	11,03,972.2	620
03-Oct-2025	1,189	1,189	1,154.5	1,160	193	11,22,293.7	615
06-Oct-2025	1,160.1	1,189.1	1,160	1,169.6	80	6,60,895.7	437
07-Oct-2025	1,185.4	1,186.5	1,165	1,170.9	102	5,22,309.2	228

Sandesh: Related NEWS

No Record Found

Invest wise with Expert advice