Skip to main content
Sadhana Nitro Chem Limited (BOM:506642)
India flag India · Delayed Price · Currency is INR
2.280
-0.110 (-4.60%)
At close: Apr 28, 2026

Sadhana Nitro Chem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.372.382.282.282.28-4.60%837,022
Apr 27, 20262.562.562.382.392.39-4.02%1,264,605
Apr 24, 20262.552.612.382.492.49-0.40%2,462,816
Apr 23, 20262.402.502.402.502.504.60%5,081,357
Apr 22, 20262.322.392.322.392.393.91%3,204,319
Apr 21, 20262.372.382.262.302.300.44%3,849,410
Apr 20, 20262.162.292.122.292.294.57%3,401,022
Apr 17, 20262.292.292.112.192.19-0.90%3,666,227
Apr 16, 20262.132.212.012.212.219.95%14,070,040
Apr 15, 20261.902.011.822.012.019.84%4,697,134
Apr 13, 20261.891.891.731.831.83-1,577,365
Apr 10, 20261.721.851.721.831.835.17%1,184,951
Apr 9, 20261.801.881.681.741.740.58%3,058,905
Apr 8, 20261.811.811.661.731.734.85%8,033,826
Apr 7, 20261.651.651.651.651.654.43%1,269,959
Apr 6, 20261.571.581.561.581.584.64%431,107
Apr 2, 20261.481.511.441.511.514.86%1,329,105
Apr 1, 20261.371.441.371.441.444.35%1,001,168
Mar 30, 20261.401.411.321.381.381.47%3,366,830
Mar 27, 20261.321.421.301.361.36-153,322,600
Mar 25, 20261.271.391.271.361.362.26%8,545,186
Mar 24, 20261.331.331.331.331.33-5.00%500,218
Mar 23, 20261.401.401.401.401.40-4.76%137,749
Mar 20, 20261.471.471.471.471.47-4.55%216,894
Mar 19, 20261.541.541.541.541.54-4.94%73,958
Mar 18, 20261.621.621.621.621.62-4.71%80,776
Mar 17, 20261.701.741.701.701.70-4.49%3,073,894
Mar 16, 20261.651.781.651.781.784.71%1,439,108
Mar 13, 20261.701.701.631.701.704.94%4,205,339
Mar 12, 20261.621.621.621.621.624.52%526,841
Mar 11, 20261.451.551.421.551.554.73%929,285
Mar 10, 20261.481.581.481.481.48-4.52%994,141
Mar 9, 20261.551.601.551.551.55-4.91%1,270,232
Mar 6, 20261.631.631.631.631.63-4.68%69,741
Mar 5, 20261.711.711.711.711.71-5.00%55,473
Mar 4, 20261.801.801.801.801.80-4.76%72,775
Mar 2, 20261.891.891.891.891.89-4.55%45,382
Feb 27, 20261.981.981.981.981.98-4.81%69,814
Feb 26, 20262.082.082.082.082.08-4.59%23,246
Feb 25, 20262.322.372.182.182.18-4.80%580,478
Feb 24, 20262.282.312.162.292.294.09%2,484,659
Feb 23, 20262.102.202.072.202.2010.00%3,023,360
Feb 20, 20262.002.002.002.002.009.89%448,389
Feb 19, 20261.821.821.821.821.829.64%75,812
Feb 18, 20261.661.661.661.661.66-70.52%650,000
Feb 17, 20265.876.015.525.631.51-4.90%634,085
Feb 16, 20266.516.595.805.921.59-7.36%477,320
Feb 13, 20266.506.546.056.391.722.90%268,682
Feb 12, 20266.226.426.156.211.67-4.02%413,846
Feb 11, 20266.426.986.136.471.741.89%153,036
Feb 10, 20266.256.506.256.351.712.09%156,974
Feb 9, 20266.246.386.036.221.672.81%102,730
Feb 6, 20265.926.145.856.051.632.54%43,512
Feb 5, 20266.006.125.755.901.59-1.83%186,167
Feb 4, 20266.066.285.936.011.62-1.96%153,007
Feb 3, 20266.256.296.036.131.652.17%40,854
Feb 2, 20266.116.255.786.001.61-2.91%150,084
Feb 1, 20265.746.225.746.181.661.98%18,028
Jan 30, 20265.926.245.846.061.631.00%45,996
Jan 29, 20266.206.335.946.001.61-2.60%58,980
Jan 28, 20266.006.255.986.161.665.12%135,602
Jan 27, 20266.046.055.635.861.581.38%61,615
Jan 23, 20266.186.245.605.781.55-7.07%288,391
Jan 22, 20265.996.295.996.221.674.54%40,022
Jan 21, 20266.046.315.765.951.60-3.41%111,865
Jan 20, 20266.136.546.136.161.66-1.28%186,321
Jan 19, 20266.456.686.206.241.68-5.74%172,957
Jan 16, 20266.706.806.526.621.78-0.30%61,518
Jan 14, 20266.536.756.426.641.79-0.90%62,279
Jan 13, 20267.027.026.656.701.80-0.15%58,881
Jan 12, 20266.676.806.406.711.801.51%86,097
Jan 9, 20266.796.896.456.611.78-2.65%166,069
Jan 8, 20267.067.096.656.791.83-3.55%118,597
Jan 7, 20267.017.156.967.041.89-0.85%77,930
Jan 6, 20267.217.297.007.101.91-1.11%117,910
Jan 5, 20267.237.407.077.181.93-1.10%39,862
Jan 2, 20267.077.387.077.261.950.55%75,190
Jan 1, 20267.687.687.077.221.94-0.69%118,111
Dec 31, 20257.067.397.007.271.961.96%114,585
Dec 30, 20257.257.406.937.131.92-2.33%246,057
Dec 29, 20257.817.817.157.301.96-5.32%167,955
Dec 26, 20257.627.927.617.712.07-108,598
Dec 24, 20258.268.267.527.712.07-4.70%177,722
Dec 23, 20258.298.427.918.092.185.61%865,098
Dec 22, 20256.917.666.917.662.069.90%353,130
Dec 19, 20257.097.196.876.971.87-60,885
Dec 18, 20257.257.256.926.971.87-1.13%50,013
Dec 17, 20257.597.607.007.051.90-4.21%220,770
Dec 16, 20257.407.557.157.361.983.37%274,743
Dec 15, 20256.857.196.507.121.924.71%220,014
Dec 12, 20256.206.806.046.801.839.85%534,869
Dec 11, 20256.256.326.096.191.670.81%119,454
Dec 10, 20256.206.496.106.141.650.66%109,511
Dec 9, 20256.096.345.906.101.640.33%110,563
Dec 8, 20256.456.506.026.081.64-5.88%102,075
Dec 5, 20256.616.726.376.461.74-2.27%91,139
Dec 4, 20256.726.776.506.611.78-87,622
Dec 3, 20256.626.726.206.611.781.38%604,614
Dec 2, 20256.796.806.426.521.75-1.51%97,340
Dec 1, 20256.756.806.366.621.780.76%301,403