Sandesh Share Price History

Sandesh

CMP as on 25-Sep-21 11:00

₹ 793.35
-6.10 -0.76%

Open

₹ 816.20

Turnover (lac)

₹ 2

Prev. Close

₹ 799.45

Day's Vol (shares)

₹ 220

Day's Range (₹)

₹ 790.40
₹ 816.20

CMP as on25-Sep-21 12:33

₹ 794.00
-1.9 -0.24%

Open

₹ 799.00

Turnover (lac)

₹ 3

Prev. Close

₹ 795.90

Day's Vol (shares)

₹ 31

Day's Range

₹ 792.00
₹ 799.00

Sandesh Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
24-Sep-2021 819 819 786 799 173 1.22 1,137 32.70 -20
23-Sep-2021 804 805 780 786 216 1.77 1,572 25.30 -18
22-Sep-2021 808 808 771 790 172 0.99 604 37 -18
21-Sep-2021 778 800 770 773 120 1.10 946 29.90 -4.90
20-Sep-2021 810 810 783 788 178 1.54 1,555 26.50 -21
17-Sep-2021 796 803 785 797 199 2.24 2,318 18 1.30
16-Sep-2021 810 810 790 796 167 1.15 893 19.50 -14
15-Sep-2021 800 805 792 796 193 1.32 1,301 13 -4.20
14-Sep-2021 783 805 775 793 472 4.35 3,416 29.90 10.10
13-Sep-2021 790 795 767 778 363 3.47 3,439 28.10 -12
09-Sep-2021 777 790 761 764 402 2.97 2,510 28.80 -13
08-Sep-2021 790 796 768 774 166 2.55 1,894 28.30 -16
07-Sep-2021 791 799 785 788 106 0.62 655 13.60 -2.90
06-Sep-2021 782 797 782 791 199 0.82 655 15.50 9
03-Sep-2021 807 807 785 787 153 0.68 580 22.20 -21
02-Sep-2021 781 806 781 792 169 0.94 738 25.40 11
01-Sep-2021 787 806 787 793 62 0.59 376 19.10 5.90
31-Aug-2021 816 816 792 795 141 1.07 805 23.80 -21
30-Aug-2021 801 806 787 796 238 1.58 1,385 19.30 -4.90
27-Aug-2021 797 809 781 791 174 0.98 558 28 -6
26-Aug-2021 800 814 785 789 189 1.38 693 28.90 -10
25-Aug-2021 794 794 771 786 176 0.87 583 23 -8
Open ZERO Brokerage Demat Account