Sandesh

Sandesh Ltd Historical Data

NSEBSE

₹1,206.6

(0.47%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Aug-2025	1,252.4	1,252.4	1,230.3	1,233.3	239	10,34,388.2	641
26-Aug-2025	1,237.6	1,237.6	1,201	1,212.3	322	16,19,151.1	1,050
28-Aug-2025	1,220.1	1,225.8	1,210.8	1,212.2	156	7,87,668	471
29-Aug-2025	1,222.5	1,222.5	1,165	1,179	426	22,28,761.3	1,473
01-Sep-2025	1,170.7	1,225	1,161.2	1,216.9	526	30,38,291.6	1,905
02-Sep-2025	1,228.9	1,304.3	1,216.1	1,268.9	739	53,91,662.6	2,869
03-Sep-2025	1,275	1,283.1	1,236	1,250.3	345	20,38,127	865
04-Sep-2025	1,268	1,268	1,217.1	1,228.4	281	15,56,176.5	845
05-Sep-2025	1,236.7	1,236.7	1,222	1,224.9	72	3,91,116.6	212
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

Sandesh: Related NEWS

No Record Found

Invest wise with Expert advice