Sandhar Technologies Limited (NSE:SANDHAR)
India
· Delayed Price · Currency is INR 495.70
-2.40 (-0.48%)
Mar 9, 2026, 3:29 PM IST
Sandhar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 501.00 | 506.75 | 494.80 | 498.10 | 498.10 | -0.94% | 54,014 |
| Mar 5, 2026 | 497.75 | 506.00 | 491.65 | 502.85 | 502.85 | 0.70% | 54,779 |
| Mar 4, 2026 | 495.00 | 506.50 | 491.35 | 499.35 | 499.35 | -0.99% | 114,287 |
| Mar 2, 2026 | 485.10 | 507.30 | 485.10 | 504.35 | 504.35 | -0.44% | 177,405 |
| Feb 27, 2026 | 499.70 | 509.80 | 489.55 | 506.60 | 506.60 | 1.38% | 168,105 |
| Feb 26, 2026 | 503.00 | 506.15 | 491.05 | 499.70 | 499.70 | 0.19% | 133,238 |
| Feb 25, 2026 | 488.50 | 505.40 | 479.00 | 498.75 | 498.75 | 2.59% | 222,535 |
| Feb 24, 2026 | 486.00 | 487.65 | 473.00 | 486.15 | 486.15 | 0.02% | 123,024 |
| Feb 23, 2026 | 479.00 | 490.80 | 473.00 | 486.05 | 486.05 | 2.61% | 98,109 |
| Feb 20, 2026 | 487.10 | 487.80 | 471.00 | 473.70 | 473.70 | -3.18% | 106,235 |
| Feb 19, 2026 | 498.50 | 501.10 | 483.50 | 489.25 | 489.25 | -1.78% | 130,674 |
| Feb 18, 2026 | 495.05 | 515.45 | 491.80 | 498.10 | 498.10 | 0.95% | 234,627 |
| Feb 17, 2026 | 521.30 | 522.35 | 492.50 | 493.40 | 493.40 | -5.16% | 223,462 |
| Feb 16, 2026 | 525.00 | 530.65 | 511.50 | 520.25 | 520.25 | -1.83% | 126,947 |
| Feb 13, 2026 | 521.95 | 533.60 | 519.30 | 529.95 | 529.95 | 0.01% | 294,684 |
| Feb 12, 2026 | 530.00 | 547.00 | 518.05 | 529.90 | 529.90 | 0.51% | 389,703 |
| Feb 11, 2026 | 569.95 | 574.95 | 508.90 | 527.20 | 527.20 | -6.43% | 1,597,938 |
| Feb 10, 2026 | 556.25 | 564.95 | 549.75 | 563.45 | 563.45 | 1.80% | 330,531 |
| Feb 9, 2026 | 538.60 | 557.75 | 535.70 | 553.50 | 553.50 | 4.27% | 171,508 |
| Feb 6, 2026 | 538.05 | 541.85 | 528.60 | 530.85 | 530.85 | -1.98% | 37,697 |
| Feb 5, 2026 | 549.95 | 555.00 | 537.50 | 541.55 | 541.55 | -1.45% | 57,174 |
| Feb 4, 2026 | 533.90 | 555.00 | 530.05 | 549.50 | 549.50 | 2.92% | 137,608 |
| Feb 3, 2026 | 525.00 | 546.05 | 519.20 | 533.90 | 533.90 | 6.05% | 287,706 |
| Feb 2, 2026 | 487.70 | 505.25 | 480.20 | 503.45 | 503.45 | 1.69% | 89,405 |
| Feb 1, 2026 | 491.00 | 513.60 | 487.10 | 495.10 | 495.10 | 1.19% | 74,510 |
| Jan 30, 2026 | 476.30 | 501.35 | 476.30 | 489.30 | 489.30 | 0.12% | 129,398 |
| Jan 29, 2026 | 502.10 | 503.00 | 481.15 | 488.70 | 488.70 | -2.67% | 108,086 |
| Jan 28, 2026 | 492.15 | 509.80 | 487.10 | 502.10 | 502.10 | 2.56% | 91,212 |
| Jan 27, 2026 | 498.90 | 505.00 | 483.00 | 489.55 | 489.55 | -1.22% | 99,248 |
| Jan 23, 2026 | 528.00 | 528.05 | 473.60 | 495.60 | 495.60 | -5.77% | 219,332 |
| Jan 22, 2026 | 512.05 | 528.30 | 512.05 | 525.95 | 525.95 | 3.29% | 83,879 |
| Jan 21, 2026 | 513.00 | 519.60 | 495.60 | 509.20 | 509.20 | -0.17% | 144,794 |
| Jan 20, 2026 | 533.50 | 533.50 | 508.20 | 510.05 | 510.05 | -4.06% | 146,015 |
| Jan 19, 2026 | 550.00 | 550.05 | 530.00 | 531.65 | 531.65 | -3.54% | 100,406 |
| Jan 16, 2026 | 559.20 | 560.00 | 548.05 | 551.15 | 551.15 | -1.44% | 73,507 |
| Jan 14, 2026 | 559.60 | 564.25 | 553.35 | 559.20 | 559.20 | 0.01% | 85,750 |
| Jan 13, 2026 | 552.00 | 561.95 | 550.30 | 559.15 | 559.15 | 1.30% | 89,584 |
| Jan 12, 2026 | 557.00 | 557.75 | 536.15 | 551.95 | 551.95 | -0.25% | 159,087 |
| Jan 9, 2026 | 578.00 | 583.45 | 551.05 | 553.35 | 553.35 | -4.18% | 202,683 |
| Jan 8, 2026 | 586.85 | 588.90 | 573.60 | 577.50 | 577.50 | -1.31% | 260,014 |
| Jan 7, 2026 | 577.60 | 591.15 | 569.00 | 585.15 | 585.15 | 1.31% | 347,873 |
| Jan 6, 2026 | 586.70 | 586.70 | 573.55 | 577.60 | 577.60 | -0.43% | 203,401 |
| Jan 5, 2026 | 588.70 | 598.00 | 575.00 | 580.10 | 580.10 | -0.45% | 384,904 |
| Jan 2, 2026 | 549.90 | 584.90 | 545.20 | 582.70 | 582.70 | 7.51% | 914,297 |
| Jan 1, 2026 | 552.85 | 557.95 | 539.70 | 542.00 | 542.00 | -1.47% | 92,810 |
| Dec 31, 2025 | 547.55 | 561.00 | 542.30 | 550.10 | 550.10 | -0.04% | 86,320 |
| Dec 30, 2025 | 541.60 | 554.30 | 541.60 | 550.30 | 550.30 | 0.59% | 76,536 |
| Dec 29, 2025 | 549.40 | 553.70 | 538.20 | 547.05 | 547.05 | -0.43% | 112,554 |
| Dec 26, 2025 | 554.50 | 567.10 | 548.70 | 549.40 | 549.40 | -0.95% | 164,730 |
| Dec 24, 2025 | 582.90 | 584.00 | 535.00 | 554.65 | 554.65 | -4.53% | 849,250 |
| Dec 23, 2025 | 559.20 | 585.00 | 554.80 | 580.95 | 580.95 | 3.89% | 433,509 |
| Dec 22, 2025 | 566.00 | 568.85 | 556.30 | 559.20 | 559.20 | -0.02% | 124,598 |
| Dec 19, 2025 | 543.00 | 561.80 | 541.70 | 559.30 | 559.30 | 2.78% | 111,176 |
| Dec 18, 2025 | 545.00 | 549.50 | 528.15 | 544.15 | 544.15 | -0.63% | 139,982 |
| Dec 17, 2025 | 551.70 | 563.80 | 546.45 | 547.60 | 547.60 | -0.74% | 161,014 |
| Dec 16, 2025 | 557.00 | 560.65 | 549.95 | 551.70 | 551.70 | -1.46% | 77,551 |
| Dec 15, 2025 | 557.00 | 562.90 | 552.50 | 559.85 | 559.85 | -0.22% | 175,257 |
| Dec 12, 2025 | 544.40 | 563.80 | 543.65 | 561.10 | 561.10 | 2.72% | 174,278 |
| Dec 11, 2025 | 541.00 | 553.15 | 538.55 | 546.25 | 546.25 | 0.14% | 61,601 |
| Dec 10, 2025 | 562.65 | 564.35 | 541.15 | 545.50 | 545.50 | -2.64% | 97,312 |
| Dec 9, 2025 | 524.90 | 564.05 | 522.05 | 560.30 | 560.30 | 5.75% | 271,011 |
| Dec 8, 2025 | 549.00 | 554.10 | 513.00 | 529.85 | 529.85 | -3.47% | 239,347 |
| Dec 5, 2025 | 562.70 | 562.70 | 545.00 | 548.90 | 548.90 | -2.45% | 151,765 |
| Dec 4, 2025 | 567.00 | 571.00 | 561.05 | 562.70 | 562.70 | -1.47% | 83,540 |
| Dec 3, 2025 | 572.00 | 590.50 | 566.60 | 571.10 | 571.10 | 0.24% | 227,922 |
| Dec 2, 2025 | 561.05 | 572.95 | 555.00 | 569.75 | 569.75 | 1.55% | 200,047 |
| Dec 1, 2025 | 565.50 | 586.80 | 555.55 | 561.05 | 561.05 | 0.18% | 646,470 |
| Nov 28, 2025 | 550.00 | 565.25 | 545.20 | 560.05 | 560.05 | 1.70% | 294,230 |
| Nov 27, 2025 | 558.00 | 565.75 | 547.25 | 550.70 | 550.70 | -0.83% | 252,192 |
| Nov 26, 2025 | 509.05 | 560.05 | 509.05 | 555.30 | 555.30 | 9.18% | 492,349 |
| Nov 25, 2025 | 512.85 | 516.65 | 497.40 | 508.60 | 508.60 | 0.09% | 379,795 |
| Nov 24, 2025 | 523.15 | 525.00 | 503.10 | 508.15 | 508.15 | -2.37% | 125,673 |
| Nov 21, 2025 | 543.00 | 543.00 | 518.15 | 520.50 | 520.50 | -3.18% | 142,984 |
| Nov 20, 2025 | 540.90 | 545.20 | 535.00 | 537.60 | 537.60 | -0.53% | 137,569 |
| Nov 19, 2025 | 552.70 | 557.00 | 538.00 | 540.45 | 540.45 | -2.19% | 265,220 |
| Nov 18, 2025 | 536.85 | 564.90 | 535.20 | 552.55 | 552.55 | 3.31% | 539,737 |
| Nov 17, 2025 | 548.25 | 559.00 | 532.00 | 534.85 | 534.85 | -2.44% | 448,198 |
| Nov 14, 2025 | 565.00 | 589.80 | 540.00 | 548.25 | 548.25 | -0.89% | 1,298,152 |
| Nov 13, 2025 | 541.70 | 601.00 | 535.90 | 553.15 | 553.15 | 2.22% | 2,715,498 |
| Nov 12, 2025 | 551.40 | 556.45 | 540.15 | 541.15 | 541.15 | -1.86% | 57,578 |
| Nov 11, 2025 | 555.75 | 568.00 | 542.85 | 551.40 | 551.40 | -0.91% | 163,748 |
| Nov 10, 2025 | 548.00 | 560.50 | 534.90 | 556.45 | 556.45 | 2.04% | 263,430 |
| Nov 7, 2025 | 523.75 | 549.00 | 512.15 | 545.35 | 545.35 | 3.76% | 156,953 |
| Nov 6, 2025 | 543.70 | 545.95 | 520.20 | 525.60 | 525.60 | -3.42% | 176,775 |
| Nov 4, 2025 | 541.60 | 549.00 | 534.00 | 544.20 | 544.20 | 0.68% | 139,617 |
| Nov 3, 2025 | 515.70 | 544.50 | 511.55 | 540.50 | 540.50 | 5.55% | 169,457 |
| Oct 31, 2025 | 526.00 | 532.70 | 510.00 | 512.10 | 512.10 | -2.74% | 107,954 |
| Oct 30, 2025 | 540.00 | 540.00 | 521.45 | 526.55 | 526.55 | -2.71% | 97,815 |
| Oct 29, 2025 | 547.85 | 554.00 | 537.75 | 541.20 | 541.20 | -0.60% | 199,319 |
| Oct 28, 2025 | 537.25 | 552.00 | 531.05 | 544.45 | 544.45 | 1.93% | 403,209 |
| Oct 27, 2025 | 523.50 | 544.40 | 512.10 | 534.15 | 534.15 | 2.46% | 271,715 |
| Oct 24, 2025 | 528.00 | 531.30 | 517.30 | 521.30 | 521.30 | -0.46% | 52,737 |
| Oct 23, 2025 | 532.00 | 538.95 | 519.60 | 523.70 | 523.70 | -1.02% | 84,152 |
| Oct 21, 2025 | 520.90 | 543.40 | 519.15 | 529.10 | 529.10 | 2.28% | 157,908 |
| Oct 20, 2025 | 527.95 | 533.80 | 510.00 | 517.30 | 517.30 | -1.86% | 167,671 |
| Oct 17, 2025 | 526.90 | 549.00 | 522.00 | 527.10 | 527.10 | -0.05% | 452,973 |
| Oct 16, 2025 | 514.20 | 530.55 | 505.35 | 527.35 | 527.35 | 3.52% | 317,164 |
| Oct 15, 2025 | 511.55 | 515.00 | 503.20 | 509.40 | 509.40 | -0.42% | 71,111 |
| Oct 14, 2025 | 534.00 | 535.00 | 510.00 | 511.55 | 511.55 | -3.67% | 150,949 |
| Oct 13, 2025 | 526.95 | 534.95 | 509.05 | 531.05 | 531.05 | 2.56% | 493,334 |