Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sandhar Technologies Limited (SANDHAR.NS)

NSE - NSE Real Time Price. Currency in INR
230.85-4.80 (-2.04%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023------
Jan 27, 2023238.15239.70228.05231.15231.1533,933
Jan 25, 2023234.00239.75231.00235.65235.65232,558
Jan 24, 2023239.10240.00234.00235.00235.0013,945
Jan 23, 2023237.00240.00233.10239.10239.1045,207
Jan 20, 2023245.35247.40236.00237.00237.0050,594
Jan 19, 2023245.00247.75244.10246.35246.3558,726
Jan 18, 2023247.50248.00245.25246.90246.9055,837
Jan 17, 2023245.00247.90243.90246.55246.5536,714
Jan 16, 2023243.30248.30242.00246.25246.25153,585
Jan 13, 2023246.95251.25240.10243.30243.3088,470
Jan 12, 2023240.90251.50240.90246.40246.40191,362
Jan 11, 2023241.70242.35236.20240.90240.9075,013
Jan 10, 2023240.40243.95240.00240.80240.8055,790
Jan 09, 2023231.30245.00228.80240.40240.40274,485
Jan 06, 2023230.85231.90229.05231.30231.3076,362
Jan 05, 2023229.70232.40225.85231.00231.00102,010
Jan 04, 2023225.65232.00220.10230.00230.0052,433
Jan 03, 2023221.85229.15221.85227.60227.6034,298
Jan 02, 2023226.95226.95221.00221.85221.8518,237
Dec 30, 2022226.70228.65224.50224.95224.9526,353
Dec 29, 2022227.15229.90224.10228.70228.7021,689
Dec 28, 2022227.15230.25226.10227.60227.6029,660
Dec 27, 2022216.50231.00213.05225.10225.1058,889
Dec 26, 2022218.20221.00205.55217.15217.1567,048
Dec 23, 2022223.05224.70215.25219.25219.2544,266
Dec 22, 2022227.45228.90220.60225.05225.0541,216
Dec 21, 2022230.60230.60225.00229.45229.4544,713
Dec 20, 2022231.60231.90228.10230.05230.0529,426
Dec 19, 2022225.10234.50225.10233.20233.2032,167
Dec 16, 2022230.00230.45226.85227.65227.6512,039
Dec 15, 2022229.10231.60226.10228.95228.9514,949
Dec 14, 2022229.90231.90226.45231.65231.6543,880
Dec 13, 2022232.80232.80227.30228.40228.4023,416
Dec 12, 2022230.00235.00227.00229.80229.8050,681
Dec 09, 2022228.25231.40226.90228.30228.3019,584
Dec 08, 2022232.05232.05228.00228.25228.256,397
Dec 07, 2022230.80231.90226.60229.75229.7514,060
Dec 06, 2022231.25231.45227.15227.60227.609,580
Dec 05, 2022228.00233.50226.85231.25231.2543,704
Dec 02, 2022227.00232.00226.75230.60230.6019,498
Dec 01, 2022227.65229.70227.00227.70227.7013,681
Nov 30, 2022229.95234.50226.15227.55227.5547,456
Nov 29, 2022229.00231.90227.50230.00230.0078,783
Nov 28, 2022228.95231.65226.95227.45227.4571,311
Nov 25, 2022230.00230.15226.35228.95228.95117,655
Nov 24, 2022228.50230.20224.00229.00229.0037,407
Nov 23, 2022228.85230.00225.20226.25226.2535,990
Nov 22, 2022232.55232.55220.55227.85227.8599,287
Nov 21, 2022229.10232.00229.10230.25230.2563,373
Nov 18, 2022231.85232.00229.85230.10230.1027,249
Nov 17, 2022231.65232.95228.85230.60230.6045,283
Nov 16, 2022231.05234.00229.30231.55231.5553,227
Nov 15, 2022231.15233.00226.05231.05231.0591,959
Nov 14, 2022222.20231.95222.20230.35230.3588,235
Nov 11, 2022230.25232.25224.10228.00228.0055,236
Nov 10, 2022235.95236.85226.00232.65232.65181,018
Nov 09, 2022235.00236.90232.00235.10235.1011,942
Nov 07, 2022236.00238.40231.30233.80233.8012,408
Nov 04, 2022231.95239.55231.20235.30235.3031,169
Nov 03, 2022230.50236.25230.50231.95231.9519,882
Nov 02, 2022233.00235.00224.80234.20234.2040,456
Nov 01, 2022232.00234.45228.45232.70232.7031,294
Oct 31, 2022230.10237.65230.10231.65231.6566,771
Oct 28, 2022224.50226.45222.55225.30225.3017,009
Oct 27, 2022217.80226.50217.80224.50224.5027,885
Oct 25, 2022224.05224.05215.90217.75217.7515,026
Oct 24, 2022217.00222.65215.40220.80220.8013,372
Oct 21, 2022219.20220.10217.10218.30218.3011,882
Oct 20, 2022219.85221.20217.60218.45218.4513,314
Oct 19, 2022225.85225.95218.65219.75219.7523,536
Oct 18, 2022224.00226.10222.15223.95223.9511,532
Oct 17, 2022222.50225.35220.20222.05222.0524,415
Oct 14, 2022223.90227.00218.05222.10222.1043,485
Oct 13, 2022225.95226.00222.00223.90223.9012,382
Oct 12, 2022225.40227.65220.00223.70223.7021,616
Oct 11, 2022229.95230.45223.00224.35224.3514,079
Oct 10, 2022228.60230.85225.05229.90229.9028,406
Oct 07, 2022228.70230.00223.55228.90228.9021,859
Oct 06, 2022226.90228.65223.05225.50225.5029,972
Oct 04, 2022222.00224.30220.00223.15223.1526,438
Oct 03, 2022224.85226.20220.10220.90220.9049,698
Sep 30, 2022224.00227.55224.00224.85224.8526,623
Sep 29, 2022225.45227.95224.00224.25224.2525,593
Sep 28, 2022226.90227.70224.00224.70224.7023,504
Sep 27, 2022235.45235.45226.00227.05227.0548,144
Sep 26, 2022236.00236.00228.00231.15231.1557,583
Sep 23, 2022242.00242.45235.50236.60236.6048,933
Sep 22, 2022240.00243.05238.25239.75239.75115,678
Sep 21, 2022239.15241.15231.10233.75233.7534,222
Sep 20, 2022242.40246.70236.05238.20238.2055,318
Sep 19, 2022239.00247.35236.55238.90238.9067,964
Sep 16, 2022240.35243.00235.05239.65239.6552,406
Sep 15, 2022234.60249.00234.00240.05240.05479,978
Sep 14, 2022226.20235.60226.20233.65233.6542,490
Sep 13, 2022236.95236.95231.00233.15233.1526,478
Sep 12, 2022235.70235.70230.00232.45232.4558,446
Sep 09, 2022232.40235.00228.10232.65232.6543,862
Sep 08, 2022236.00236.00230.50232.40232.4043,844
Sep 07, 2022221.75231.40221.65230.00230.00109,745
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement