Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,077.50 -6.75 (-0.17%) Dow Futures
33,994.00 -52.00 (-0.15%) Nasdaq Futures
12,200.25 -22.00 (-0.18%) Russell 2000 Futures
1,915.60 -3.90 (-0.20%) Crude Oil
80.47 +0.79 (+0.99%) Gold
1,944.30 -1.30 (-0.07%)
Sandhar Technologies Limited (SANDHAR.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | - | - | - | - | - | - |
| Jan 27, 2023 | 238.15 | 239.70 | 228.05 | 231.15 | 231.15 | 33,933 |
| Jan 25, 2023 | 234.00 | 239.75 | 231.00 | 235.65 | 235.65 | 232,558 |
| Jan 24, 2023 | 239.10 | 240.00 | 234.00 | 235.00 | 235.00 | 13,945 |
| Jan 23, 2023 | 237.00 | 240.00 | 233.10 | 239.10 | 239.10 | 45,207 |
| Jan 20, 2023 | 245.35 | 247.40 | 236.00 | 237.00 | 237.00 | 50,594 |
| Jan 19, 2023 | 245.00 | 247.75 | 244.10 | 246.35 | 246.35 | 58,726 |
| Jan 18, 2023 | 247.50 | 248.00 | 245.25 | 246.90 | 246.90 | 55,837 |
| Jan 17, 2023 | 245.00 | 247.90 | 243.90 | 246.55 | 246.55 | 36,714 |
| Jan 16, 2023 | 243.30 | 248.30 | 242.00 | 246.25 | 246.25 | 153,585 |
| Jan 13, 2023 | 246.95 | 251.25 | 240.10 | 243.30 | 243.30 | 88,470 |
| Jan 12, 2023 | 240.90 | 251.50 | 240.90 | 246.40 | 246.40 | 191,362 |
| Jan 11, 2023 | 241.70 | 242.35 | 236.20 | 240.90 | 240.90 | 75,013 |
| Jan 10, 2023 | 240.40 | 243.95 | 240.00 | 240.80 | 240.80 | 55,790 |
| Jan 09, 2023 | 231.30 | 245.00 | 228.80 | 240.40 | 240.40 | 274,485 |
| Jan 06, 2023 | 230.85 | 231.90 | 229.05 | 231.30 | 231.30 | 76,362 |
| Jan 05, 2023 | 229.70 | 232.40 | 225.85 | 231.00 | 231.00 | 102,010 |
| Jan 04, 2023 | 225.65 | 232.00 | 220.10 | 230.00 | 230.00 | 52,433 |
| Jan 03, 2023 | 221.85 | 229.15 | 221.85 | 227.60 | 227.60 | 34,298 |
| Jan 02, 2023 | 226.95 | 226.95 | 221.00 | 221.85 | 221.85 | 18,237 |
| Dec 30, 2022 | 226.70 | 228.65 | 224.50 | 224.95 | 224.95 | 26,353 |
| Dec 29, 2022 | 227.15 | 229.90 | 224.10 | 228.70 | 228.70 | 21,689 |
| Dec 28, 2022 | 227.15 | 230.25 | 226.10 | 227.60 | 227.60 | 29,660 |
| Dec 27, 2022 | 216.50 | 231.00 | 213.05 | 225.10 | 225.10 | 58,889 |
| Dec 26, 2022 | 218.20 | 221.00 | 205.55 | 217.15 | 217.15 | 67,048 |
| Dec 23, 2022 | 223.05 | 224.70 | 215.25 | 219.25 | 219.25 | 44,266 |
| Dec 22, 2022 | 227.45 | 228.90 | 220.60 | 225.05 | 225.05 | 41,216 |
| Dec 21, 2022 | 230.60 | 230.60 | 225.00 | 229.45 | 229.45 | 44,713 |
| Dec 20, 2022 | 231.60 | 231.90 | 228.10 | 230.05 | 230.05 | 29,426 |
| Dec 19, 2022 | 225.10 | 234.50 | 225.10 | 233.20 | 233.20 | 32,167 |
| Dec 16, 2022 | 230.00 | 230.45 | 226.85 | 227.65 | 227.65 | 12,039 |
| Dec 15, 2022 | 229.10 | 231.60 | 226.10 | 228.95 | 228.95 | 14,949 |
| Dec 14, 2022 | 229.90 | 231.90 | 226.45 | 231.65 | 231.65 | 43,880 |
| Dec 13, 2022 | 232.80 | 232.80 | 227.30 | 228.40 | 228.40 | 23,416 |
| Dec 12, 2022 | 230.00 | 235.00 | 227.00 | 229.80 | 229.80 | 50,681 |
| Dec 09, 2022 | 228.25 | 231.40 | 226.90 | 228.30 | 228.30 | 19,584 |
| Dec 08, 2022 | 232.05 | 232.05 | 228.00 | 228.25 | 228.25 | 6,397 |
| Dec 07, 2022 | 230.80 | 231.90 | 226.60 | 229.75 | 229.75 | 14,060 |
| Dec 06, 2022 | 231.25 | 231.45 | 227.15 | 227.60 | 227.60 | 9,580 |
| Dec 05, 2022 | 228.00 | 233.50 | 226.85 | 231.25 | 231.25 | 43,704 |
| Dec 02, 2022 | 227.00 | 232.00 | 226.75 | 230.60 | 230.60 | 19,498 |
| Dec 01, 2022 | 227.65 | 229.70 | 227.00 | 227.70 | 227.70 | 13,681 |
| Nov 30, 2022 | 229.95 | 234.50 | 226.15 | 227.55 | 227.55 | 47,456 |
| Nov 29, 2022 | 229.00 | 231.90 | 227.50 | 230.00 | 230.00 | 78,783 |
| Nov 28, 2022 | 228.95 | 231.65 | 226.95 | 227.45 | 227.45 | 71,311 |
| Nov 25, 2022 | 230.00 | 230.15 | 226.35 | 228.95 | 228.95 | 117,655 |
| Nov 24, 2022 | 228.50 | 230.20 | 224.00 | 229.00 | 229.00 | 37,407 |
| Nov 23, 2022 | 228.85 | 230.00 | 225.20 | 226.25 | 226.25 | 35,990 |
| Nov 22, 2022 | 232.55 | 232.55 | 220.55 | 227.85 | 227.85 | 99,287 |
| Nov 21, 2022 | 229.10 | 232.00 | 229.10 | 230.25 | 230.25 | 63,373 |
| Nov 18, 2022 | 231.85 | 232.00 | 229.85 | 230.10 | 230.10 | 27,249 |
| Nov 17, 2022 | 231.65 | 232.95 | 228.85 | 230.60 | 230.60 | 45,283 |
| Nov 16, 2022 | 231.05 | 234.00 | 229.30 | 231.55 | 231.55 | 53,227 |
| Nov 15, 2022 | 231.15 | 233.00 | 226.05 | 231.05 | 231.05 | 91,959 |
| Nov 14, 2022 | 222.20 | 231.95 | 222.20 | 230.35 | 230.35 | 88,235 |
| Nov 11, 2022 | 230.25 | 232.25 | 224.10 | 228.00 | 228.00 | 55,236 |
| Nov 10, 2022 | 235.95 | 236.85 | 226.00 | 232.65 | 232.65 | 181,018 |
| Nov 09, 2022 | 235.00 | 236.90 | 232.00 | 235.10 | 235.10 | 11,942 |
| Nov 07, 2022 | 236.00 | 238.40 | 231.30 | 233.80 | 233.80 | 12,408 |
| Nov 04, 2022 | 231.95 | 239.55 | 231.20 | 235.30 | 235.30 | 31,169 |
| Nov 03, 2022 | 230.50 | 236.25 | 230.50 | 231.95 | 231.95 | 19,882 |
| Nov 02, 2022 | 233.00 | 235.00 | 224.80 | 234.20 | 234.20 | 40,456 |
| Nov 01, 2022 | 232.00 | 234.45 | 228.45 | 232.70 | 232.70 | 31,294 |
| Oct 31, 2022 | 230.10 | 237.65 | 230.10 | 231.65 | 231.65 | 66,771 |
| Oct 28, 2022 | 224.50 | 226.45 | 222.55 | 225.30 | 225.30 | 17,009 |
| Oct 27, 2022 | 217.80 | 226.50 | 217.80 | 224.50 | 224.50 | 27,885 |
| Oct 25, 2022 | 224.05 | 224.05 | 215.90 | 217.75 | 217.75 | 15,026 |
| Oct 24, 2022 | 217.00 | 222.65 | 215.40 | 220.80 | 220.80 | 13,372 |
| Oct 21, 2022 | 219.20 | 220.10 | 217.10 | 218.30 | 218.30 | 11,882 |
| Oct 20, 2022 | 219.85 | 221.20 | 217.60 | 218.45 | 218.45 | 13,314 |
| Oct 19, 2022 | 225.85 | 225.95 | 218.65 | 219.75 | 219.75 | 23,536 |
| Oct 18, 2022 | 224.00 | 226.10 | 222.15 | 223.95 | 223.95 | 11,532 |
| Oct 17, 2022 | 222.50 | 225.35 | 220.20 | 222.05 | 222.05 | 24,415 |
| Oct 14, 2022 | 223.90 | 227.00 | 218.05 | 222.10 | 222.10 | 43,485 |
| Oct 13, 2022 | 225.95 | 226.00 | 222.00 | 223.90 | 223.90 | 12,382 |
| Oct 12, 2022 | 225.40 | 227.65 | 220.00 | 223.70 | 223.70 | 21,616 |
| Oct 11, 2022 | 229.95 | 230.45 | 223.00 | 224.35 | 224.35 | 14,079 |
| Oct 10, 2022 | 228.60 | 230.85 | 225.05 | 229.90 | 229.90 | 28,406 |
| Oct 07, 2022 | 228.70 | 230.00 | 223.55 | 228.90 | 228.90 | 21,859 |
| Oct 06, 2022 | 226.90 | 228.65 | 223.05 | 225.50 | 225.50 | 29,972 |
| Oct 04, 2022 | 222.00 | 224.30 | 220.00 | 223.15 | 223.15 | 26,438 |
| Oct 03, 2022 | 224.85 | 226.20 | 220.10 | 220.90 | 220.90 | 49,698 |
| Sep 30, 2022 | 224.00 | 227.55 | 224.00 | 224.85 | 224.85 | 26,623 |
| Sep 29, 2022 | 225.45 | 227.95 | 224.00 | 224.25 | 224.25 | 25,593 |
| Sep 28, 2022 | 226.90 | 227.70 | 224.00 | 224.70 | 224.70 | 23,504 |
| Sep 27, 2022 | 235.45 | 235.45 | 226.00 | 227.05 | 227.05 | 48,144 |
| Sep 26, 2022 | 236.00 | 236.00 | 228.00 | 231.15 | 231.15 | 57,583 |
| Sep 23, 2022 | 242.00 | 242.45 | 235.50 | 236.60 | 236.60 | 48,933 |
| Sep 22, 2022 | 240.00 | 243.05 | 238.25 | 239.75 | 239.75 | 115,678 |
| Sep 21, 2022 | 239.15 | 241.15 | 231.10 | 233.75 | 233.75 | 34,222 |
| Sep 20, 2022 | 242.40 | 246.70 | 236.05 | 238.20 | 238.20 | 55,318 |
| Sep 19, 2022 | 239.00 | 247.35 | 236.55 | 238.90 | 238.90 | 67,964 |
| Sep 16, 2022 | 240.35 | 243.00 | 235.05 | 239.65 | 239.65 | 52,406 |
| Sep 15, 2022 | 234.60 | 249.00 | 234.00 | 240.05 | 240.05 | 479,978 |
| Sep 14, 2022 | 226.20 | 235.60 | 226.20 | 233.65 | 233.65 | 42,490 |
| Sep 13, 2022 | 236.95 | 236.95 | 231.00 | 233.15 | 233.15 | 26,478 |
| Sep 12, 2022 | 235.70 | 235.70 | 230.00 | 232.45 | 232.45 | 58,446 |
| Sep 09, 2022 | 232.40 | 235.00 | 228.10 | 232.65 | 232.65 | 43,862 |
| Sep 08, 2022 | 236.00 | 236.00 | 230.50 | 232.40 | 232.40 | 43,844 |
| Sep 07, 2022 | 221.75 | 231.40 | 221.65 | 230.00 | 230.00 | 109,745 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
