Sandesh

Sandesh Ltd Historical Data

NSEBSE

₹1,110.6

(0.97%)

Nov 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/10/2025

To Date

27/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Nov-2025	1,165	1,174.9	1,143	1,155.7	70	7,15,059.1	561
07-Nov-2025	1,155.7	1,180.9	1,140.1	1,172.4	88	9,49,586.3	661
10-Nov-2025	1,150	1,193.8	1,150	1,180.5	136	22,60,833.4	1,536
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

Sandesh: Related NEWS

No Record Found

Invest wise with Expert advice