Sandhar Technologies Limited (NSE:SANDHAR)
India
· Delayed Price · Currency is INR 495.85
-7.45 (-1.48%)
Apr 29, 2026, 3:29 PM IST
Sandhar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 503.00 | 505.35 | 498.00 | 498.15 | - | -1.02% | 27,173 |
| Apr 28, 2026 | 504.40 | 512.70 | 499.00 | 503.30 | 503.30 | -0.22% | 95,551 |
| Apr 27, 2026 | 474.90 | 509.00 | 474.90 | 504.40 | 504.40 | 7.03% | 217,432 |
| Apr 24, 2026 | 485.00 | 486.70 | 468.35 | 471.25 | 471.25 | -2.43% | 127,155 |
| Apr 23, 2026 | 485.65 | 494.25 | 481.90 | 483.00 | 483.00 | -0.79% | 65,884 |
| Apr 22, 2026 | 488.70 | 490.35 | 484.90 | 486.85 | 486.85 | -0.38% | 68,535 |
| Apr 21, 2026 | 494.00 | 500.00 | 486.55 | 488.70 | 488.70 | -1.12% | 85,906 |
| Apr 20, 2026 | 506.85 | 520.95 | 490.35 | 494.25 | 494.25 | -2.49% | 113,305 |
| Apr 17, 2026 | 505.50 | 518.00 | 501.25 | 506.85 | 506.85 | 0.57% | 173,163 |
| Apr 16, 2026 | 503.00 | 507.40 | 495.00 | 504.00 | 504.00 | 0.87% | 69,203 |
| Apr 15, 2026 | 494.00 | 511.90 | 490.00 | 499.65 | 499.65 | 3.15% | 92,803 |
| Apr 13, 2026 | 480.05 | 496.00 | 476.90 | 484.40 | 484.40 | -1.64% | 95,055 |
| Apr 10, 2026 | 485.85 | 500.50 | 485.80 | 492.50 | 492.50 | 1.61% | 72,442 |
| Apr 9, 2026 | 482.10 | 498.00 | 479.80 | 484.70 | 484.70 | -0.35% | 69,514 |
| Apr 8, 2026 | 489.90 | 495.00 | 477.85 | 486.40 | 486.40 | 2.92% | 102,103 |
| Apr 7, 2026 | 460.40 | 477.20 | 459.20 | 472.60 | 472.60 | 1.11% | 42,731 |
| Apr 6, 2026 | 461.35 | 471.00 | 450.00 | 467.40 | 467.40 | 1.31% | 79,648 |
| Apr 2, 2026 | 459.00 | 466.60 | 441.00 | 461.35 | 461.35 | 0.21% | 56,093 |
| Apr 1, 2026 | 442.00 | 467.75 | 442.00 | 460.40 | 460.40 | 5.35% | 62,887 |
| Mar 30, 2026 | 455.00 | 462.90 | 424.00 | 437.00 | 437.00 | -5.55% | 150,056 |
| Mar 27, 2026 | 461.60 | 465.00 | 455.00 | 462.70 | 462.70 | -0.49% | 64,819 |
| Mar 25, 2026 | 459.75 | 474.25 | 459.50 | 465.00 | 465.00 | 1.65% | 62,310 |
| Mar 24, 2026 | 456.30 | 463.65 | 444.50 | 457.45 | 457.45 | 2.09% | 52,682 |
| Mar 23, 2026 | 470.15 | 472.45 | 445.55 | 448.10 | 448.10 | -6.12% | 71,780 |
| Mar 20, 2026 | 479.00 | 483.95 | 471.95 | 477.30 | 477.30 | 0.86% | 38,344 |
| Mar 19, 2026 | 480.00 | 482.00 | 469.80 | 473.25 | 473.25 | -2.97% | 127,672 |
| Mar 18, 2026 | 482.45 | 494.95 | 481.00 | 487.75 | 487.75 | 1.50% | 41,594 |
| Mar 17, 2026 | 489.00 | 495.55 | 478.35 | 480.55 | 480.55 | -0.74% | 70,147 |
| Mar 16, 2026 | 485.00 | 487.25 | 475.10 | 484.15 | 484.15 | 0.04% | 82,041 |
| Mar 13, 2026 | 490.00 | 494.70 | 480.10 | 483.95 | 483.95 | -1.46% | 150,768 |
| Mar 12, 2026 | 506.40 | 506.40 | 487.00 | 491.10 | 491.10 | -2.91% | 65,659 |
| Mar 11, 2026 | 507.80 | 513.55 | 499.30 | 505.80 | 505.80 | 0.58% | 171,614 |
| Mar 10, 2026 | 497.00 | 505.00 | 488.50 | 502.90 | 502.90 | 1.45% | 110,256 |
| Mar 9, 2026 | 490.60 | 498.10 | 472.50 | 495.70 | 495.70 | -0.48% | 92,738 |
| 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 |