Sandesh

Sandesh Ltd Historical Data

NSEBSE

₹1,071

(0.00%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	1,180.5	1,190.7	1,175	1,181.7	52	4,65,473.7	327
12-Nov-2025	1,184.9	1,231.2	1,171.5	1,195.6	228	19,25,671.4	1,091
13-Nov-2025	1,174	1,189.6	1,151	1,170.7	216	18,86,726.2	1,130
14-Nov-2025	1,170	1,179.9	1,155.1	1,160.1	47	9,69,077.8	793
17-Nov-2025	1,160.9	1,179.1	1,156	1,177.8	74	5,58,442.4	347
18-Nov-2025	1,162.1	1,175.5	1,144.8	1,149.9	115	7,26,459	476
19-Nov-2025	1,150.9	1,166.4	1,145	1,155.7	42	1,63,825.5	98
20-Nov-2025	1,164.9	1,165.1	1,141	1,147.5	41	5,56,720.3	449
21-Nov-2025	1,158	1,158	1,111	1,125.3	105	13,40,604.6	1,048
24-Nov-2025	1,120	1,130	1,114.9	1,118.4	72	6,79,225	553
25-Nov-2025	1,116	1,135	1,103	1,110.6	120	8,10,611.9	610
26-Nov-2025	1,105.1	1,149.8	1,081	1,099.9	176	12,06,845.6	836
27-Nov-2025	1,100.3	1,177.8	1,091	1,110.6	182	18,00,891	843
28-Nov-2025	1,112.1	1,128	1,086.5	1,105.8	125	22,08,830.1	1,542
01-Dec-2025	1,120	1,121.5	1,100	1,101.3	61	4,83,248.7	388
02-Dec-2025	1,110	1,114	1,091.5	1,102.6	64	3,03,709	170
03-Dec-2025	1,102.6	1,125	1,087.7	1,106.7	62	3,47,529.6	209
04-Dec-2025	1,114.9	1,125	1,072	1,088.6	144	6,92,399.1	284
05-Dec-2025	1,088.7	1,103.9	1,049	1,064.4	110	7,02,040.4	572
08-Dec-2025	1,060.1	1,079	1,055.1	1,066.8	90	4,14,753.7	322
09-Dec-2025	1,040	1,073	1,040	1,072	19	40,489.4	35
10-Dec-2025	1,079.9	1,080	1,046	1,071	131	6,66,511.7	402

Sandesh: Related NEWS

No Record Found

Invest wise with Expert advice