Sandesh

Sandesh Ltd Historical Data

NSEBSE

₹1,160

(-0.43%)

Nov 6, 2025|01:37:47 PM

Invest wise with Expert advice

From Date

06/10/2025

To Date

06/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Oct-2025	1,185.4	1,186.5	1,165	1,170.9	102	5,22,309.2	228
08-Oct-2025	1,173.2	1,180.1	1,161.1	1,168.8	61	8,18,914.8	611
09-Oct-2025	1,171	1,183.6	1,152	1,157.8	77	4,89,375	323
10-Oct-2025	1,173.3	1,197.8	1,162.6	1,170	98	9,18,742.8	626
13-Oct-2025	1,172.1	1,181.9	1,160	1,163.4	104	13,83,419.7	797
14-Oct-2025	1,163.4	1,181	1,163.1	1,175.5	94	8,20,258.2	516
15-Oct-2025	1,175	1,175	1,166.1	1,167.8	47	6,49,332	525
16-Oct-2025	1,169	1,185.9	1,167	1,170.4	86	11,94,626.7	880
17-Oct-2025	1,177.9	1,185	1,130.1	1,154.6	183	21,94,676	1,261
20-Oct-2025	1,154.6	1,164.9	1,144	1,150.1	121	8,12,157.1	539
21-Oct-2025	1,150	1,182.5	1,150	1,170.2	67	4,61,633.7	237
23-Oct-2025	1,176	1,176	1,131.9	1,152.6	128	9,23,756.8	493
24-Oct-2025	1,162	1,185	1,155	1,173.7	110	12,46,452.1	802
27-Oct-2025	1,168	1,188	1,166	1,184.2	81	3,44,331.5	201
28-Oct-2025	1,189.5	1,189.5	1,156.2	1,172.2	102	15,14,126.1	1,178
29-Oct-2025	1,175	1,175	1,163	1,163.5	74	5,11,764.3	368
30-Oct-2025	1,165	1,185	1,153.2	1,177.7	106	5,56,480	252
31-Oct-2025	1,155	1,180.9	1,155	1,165	72	4,12,945.2	226
03-Nov-2025	1,174.9	1,181.5	1,151.4	1,172.4	104	17,32,400.3	1,326
04-Nov-2025	1,170	1,185	1,165	1,165	31	6,88,935.2	549

Sandesh: Related NEWS

No Record Found

Invest wise with Expert advice