Sandesh

Sandesh Ltd Historical Data

NSEBSE

₹999.8

(-0.99%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/01/2026

To Date

22/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	1,022	1,045	1,005.3	1,011	108	6,95,298.2	548
22-Jan-2026	1,010	1,042.5	1,009	1,032.3	69	2,95,335.7	179
23-Jan-2026	1,017.1	1,054	1,002.1	1,010	133	7,08,292.7	414
27-Jan-2026	1,010	1,027	1,005	1,008.3	141	5,00,833.8	350
28-Jan-2026	1,008.3	1,040.5	1,008.3	1,040.5	29	1,37,612.5	89
29-Jan-2026	1,030.1	1,030.1	995.2	1,011.7	78	6,04,134	344
30-Jan-2026	1,000.1	1,035	999	1,003.2	95	4,38,536.6	316
01-Feb-2026	1,003.2	1,034.8	992.1	997.4	95	24,68,536.2	2,265
02-Feb-2026	951	1,010.1	951	1,007.9	50	6,63,770.8	590
03-Feb-2026	1,018.5	1,040	1,006.2	1,016.5	115	7,30,300.7	516
04-Feb-2026	1,016.5	1,031.9	980.7	1,029.8	159	16,93,237.1	1,000
05-Feb-2026	1,031.1	1,032	1,016.8	1,029.9	80	5,10,126.4	379
06-Feb-2026	1,089.9	1,150	1,032	1,055.4	2,865	3,20,99,180.8	3,416
09-Feb-2026	1,066.5	1,080	1,052.1	1,064.4	242	19,68,896.2	1,218
10-Feb-2026	1,066	1,075.2	1,065	1,069.7	47	4,88,219.6	369
11-Feb-2026	1,070	1,076.4	1,066	1,066.9	36	1,35,803.8	62
12-Feb-2026	1,075	1,075	1,043.2	1,054.2	170	4,73,511.9	274
13-Feb-2026	1,042	1,063	1,026.9	1,031.7	99	3,81,270.8	155
16-Feb-2026	1,026.5	1,041.9	1,015	1,028.4	62	2,62,375.7	211
17-Feb-2026	1,035	1,038.7	1,020	1,025	61	2,64,402	195
18-Feb-2026	1,026	1,058.2	1,011	1,023.1	136	10,56,372.5	685
19-Feb-2026	1,023.9	1,038	1,005	1,009.8	168	7,19,722.4	409

Sandesh: Related NEWS

No Record Found

Invest wise with Expert advice