Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Sadhana Nitro Chem Limited (SADHNANIQ.BO)

22.57
-0.46
(-2.00%)
At close: 3:15:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202522.5722.5722.5722.5722.5718,204
Apr 23, 202523.9523.9523.0323.0323.03122,221
Apr 22, 202523.4923.4923.4923.4923.499,382
Apr 21, 202523.0323.0323.0323.0323.0313,902
Apr 17, 202522.5822.5822.5822.5822.5815,849
Apr 16, 202522.1422.1422.1422.1422.1436,593
Apr 15, 202521.7121.7121.7121.7121.7153,960
Apr 11, 202521.2921.2921.2921.2921.2935,299
Apr 9, 202520.4820.8820.4520.8820.8850,124
Apr 8, 202520.0020.4820.0020.4820.4824,641
Apr 7, 202517.6719.5117.6719.5119.51117,186
Apr 4, 202518.4918.5918.2018.5918.59214,203
Apr 3, 202516.8617.7116.8617.7117.71541,991
Apr 2, 202516.0716.8715.2716.8716.87125,853
Apr 1, 202516.5517.2916.0716.0716.0793,189
Mar 28, 202517.7218.6016.8416.9116.91151,463
Mar 27, 202518.5519.0017.7217.7217.72210,225
Mar 26, 202519.9719.9718.5918.6518.65164,947
Mar 25, 202520.7920.7919.5019.5619.56132,144
Mar 24, 202520.2520.7519.1520.1420.14426,831
Mar 21, 202520.5020.9019.9120.0520.0563,999
Mar 20, 202520.5420.9019.9019.9319.9392,435
Mar 19, 202519.7220.7019.0020.4920.49355,556
Mar 18, 202519.7221.0019.7219.7219.7257,937
Mar 17, 202522.5422.5420.7520.7520.7580,101
Mar 13, 202523.2123.2121.7521.8421.8470,719
Mar 12, 202523.4423.4422.2122.3222.3228,367
Mar 11, 202524.9724.9723.3723.3723.3732,901
Mar 10, 202526.1326.1324.4724.6024.6082,869
Mar 7, 202524.6126.0024.6125.7525.7552,677
Mar 6, 202524.0525.0823.7025.0025.00107,957
Mar 5, 202523.4523.9622.3523.9123.91133,094
Mar 4, 202523.5023.5022.8122.8222.8243,276
Mar 3, 202526.2226.2223.9324.0124.0168,204
Feb 28, 202525.0025.9924.5525.1825.1832,550
Feb 27, 202526.5026.7025.2525.6225.6228,533
Feb 25, 202527.1927.6425.3626.2426.2419,172
Feb 24, 202527.4527.4526.0326.6426.6438,199
Feb 21, 202528.4028.4527.0027.0427.0455,210
Feb 20, 202526.9628.1426.9428.0928.0949,490
Feb 19, 202526.5026.8326.2526.8026.8016,656
Feb 18, 202526.7827.5625.3525.5625.56115,807
Feb 17, 202527.8127.8125.4726.6826.6859,835
Feb 14, 202528.1128.7526.6926.8126.8166,809
Feb 13, 202530.3030.3027.3228.0928.09106,251
Feb 12, 202529.0330.3128.5029.6529.6578,685
Feb 11, 202531.0631.3429.7029.9329.9380,271
Feb 10, 202532.9932.9931.0631.2831.2832,477
Feb 7, 202533.9833.9831.6131.9831.9847,991
Feb 6, 202532.8633.6732.3532.5332.5351,631
Feb 5, 202533.9534.9133.0033.2233.2221,011
Feb 4, 202533.9934.8732.5133.9433.9473,165
Feb 3, 202534.5035.0133.5034.1034.1022,099
Feb 1, 202532.0735.5532.0735.3335.33107,585
Jan 31, 202533.1033.4332.4132.5032.5028,910
Jan 30, 202533.6534.0532.8232.9432.9454,181
Jan 29, 202533.1334.0733.1333.6533.6573,000
Jan 28, 202533.3134.6431.6833.3233.3238,779
Jan 27, 202536.4936.4933.3933.6533.6562,889
Jan 24, 202538.1438.1435.5535.9135.9168,099
Jan 23, 202538.2938.2936.5037.2737.2735,765
Jan 22, 202539.1539.1536.8537.0937.0976,275
Jan 21, 202538.9639.5938.0138.4138.4159,254
Jan 20, 202538.1140.8938.1039.1639.1663,167
Jan 17, 202538.1638.7838.0038.6538.65884,583
Jan 16, 202537.2038.8137.2038.1638.1638,477
Jan 15, 202537.9138.1137.0537.1937.1933,920
Jan 14, 202536.9937.9536.3137.6337.63142,789
Jan 13, 202537.2738.5036.1036.6636.6694,910
Jan 10, 202541.1141.1137.6138.5338.5381,009
Jan 9, 202541.1941.1940.2640.3140.3124,149
Jan 8, 202542.7042.7040.3640.5640.5623,425
Jan 7, 202540.4541.6540.1641.3341.3328,365
Jan 6, 202542.0042.4940.0740.2640.2667,543
Jan 3, 202543.0043.0041.5241.9741.9764,581
Jan 2, 202542.0943.6541.3042.2242.22139,974
Jan 1, 202541.2041.8040.6141.2941.2957,518
Dec 31, 202440.5340.8540.0140.3440.3471,524
Dec 30, 202441.5042.3540.3440.5640.5687,250
Dec 27, 202443.0045.5441.4141.8641.86217,116
Dec 26, 202447.5947.5942.3042.7842.78894,578
Dec 24, 202450.4258.0545.6646.8446.84489,451
Dec 23, 202444.2054.7644.2054.4754.472,888,110
Dec 20, 202446.5047.5245.1045.6445.6438,030
Dec 19, 202447.2047.9946.6546.9246.9225,765
Dec 18, 202448.0548.7147.3847.4747.4728,605
Dec 17, 202449.4849.4948.2648.6848.6818,410
Dec 16, 202450.9951.2848.5048.8648.8627,317
Dec 13, 202450.9650.9649.1049.4349.4347,976
Dec 12, 202452.7052.7050.1150.4450.4432,183
Dec 11, 202450.0053.5550.0052.7052.70156,596
Dec 10, 202451.6751.6749.7550.0750.074,229
Dec 9, 202449.9651.1949.5050.4250.4233,832
Dec 6, 202448.4552.2947.8151.3751.3751,901
Dec 5, 202447.3148.9547.3047.7447.7433,222
Dec 4, 202448.8949.6047.6748.3148.3122,889
Dec 3, 202447.8649.1647.0648.2748.279,184
Dec 2, 202448.0248.9947.5647.7747.7715,329
Nov 29, 202448.0549.2048.0548.9248.9225,175
Nov 28, 202449.0049.7948.6048.7048.703,357
Nov 27, 202446.9449.9046.3748.5948.5919,907
Nov 26, 202446.5046.7945.1646.0846.0815,628
Nov 25, 202446.5046.5045.1745.5445.5423,400
Nov 22, 202446.9946.9944.0044.6544.6538,336
Nov 21, 202445.8745.8744.4445.0845.089,056
Nov 19, 202446.3247.3045.5045.8445.8423,598
Nov 18, 202446.9047.5445.4545.5945.5926,907
Nov 14, 202448.8948.8946.3046.8246.8226,054
Nov 13, 202449.7850.6447.9548.2548.2542,475
Nov 12, 202452.8052.8049.1149.9549.9518,950
Nov 11, 202453.0054.3050.6551.0351.0339,011
Nov 8, 202450.4355.6549.7953.4253.4294,024
Nov 7, 202450.2151.7850.1150.3950.3926,686
Nov 6, 202450.4451.8949.4151.4351.4338,658
Nov 4, 202452.0052.0049.5049.8849.8822,615
Nov 1, 202451.9151.9950.9851.6851.6816,715
Oct 31, 202449.8551.1648.6650.8950.8931,003
Oct 29, 202448.0048.5047.5448.0848.089,762
Oct 28, 202447.4048.6046.3748.0448.0414,756
Oct 25, 202449.9049.9044.9646.4746.4738,639
Oct 24, 202449.0049.6948.4248.8848.8814,057
Oct 23, 202448.2050.2947.0049.1949.1957,536
Oct 22, 202452.5053.0050.0150.2950.2944,364
Oct 21, 202454.7055.0952.3152.7152.7195,847
Oct 18, 202456.4556.4553.3053.8253.8222,351
Oct 17, 202454.9456.0254.5254.9654.9653,093
Oct 16, 202452.4755.4052.4754.4554.4534,494
Oct 15, 202453.8053.8052.2052.3252.3235,363
Oct 14, 202453.0055.0052.1152.7352.73123,233
Oct 11, 202454.7554.7552.8553.2553.2525,667
Oct 10, 202454.0054.2553.3553.9953.9926,191
Oct 9, 202454.4454.5053.0753.3153.3141,359
Oct 8, 202452.8053.9351.6553.7653.7640,930
Oct 7, 202455.0056.5051.3852.8752.8766,480
Oct 4, 202456.9057.0455.2656.0056.0016,729
Oct 3, 202457.1957.1955.4256.0556.0570,917
Oct 1, 202457.4357.4354.8456.0856.0864,053
Sep 30, 202458.0058.0055.8756.3056.3027,771
Sep 27, 202457.2058.4756.7057.1057.1049,214
Sep 26, 202458.7558.7557.0157.5057.5090,522
Sep 25, 202460.4160.4157.0957.7757.7769,208
Sep 24, 202457.5059.3557.5058.3558.3572,454
Sep 23, 202459.9460.8657.5058.5958.59109,339
Sep 20, 202467.0067.0058.6059.3059.30285,795
Sep 19, 202464.2266.8164.2265.3165.3149,568
Sep 18, 202467.3168.2564.8765.3265.3295,872
Sep 17, 2024 0.15 Dividend
Sep 17, 202467.3269.2467.3068.9768.9729,039
Sep 16, 202473.0373.0367.7468.2768.1260,300
Sep 13, 202460.9974.0059.8571.6071.44576,150
Sep 12, 202481.7282.5079.0081.2981.11262,048
Sep 11, 202475.7581.7075.1079.5679.39270,790
Sep 10, 202477.9478.3075.7476.0775.90104,283
Sep 9, 202475.7580.1875.7477.5977.42253,374
Sep 6, 202475.3075.4872.0372.9772.8147,680
Sep 5, 202477.5077.5074.2575.2975.1236,430
Sep 4, 202477.8678.0675.1076.2676.0923,778
Sep 3, 202474.2078.7573.6077.4477.2726,412
Sep 2, 202476.2877.8574.8075.2775.1056,227
Aug 30, 202476.7979.9376.1477.1276.9599,427
Aug 29, 202480.0780.0875.6076.2076.03142,362
Aug 28, 202474.3079.3273.3078.4978.3272,688
Aug 26, 202474.9274.9273.1673.4173.2520,791
Aug 23, 202473.9075.0172.8073.4573.2911,090
Aug 22, 202475.5076.5073.6073.9573.7941,155
Aug 21, 202475.9076.3074.3975.2475.0747,254
Aug 20, 202472.1776.1370.5074.2374.0779,516
Aug 19, 202468.9572.0068.9570.7570.5912,211
Aug 16, 202471.2071.4669.8070.2070.0539,269
Aug 14, 202471.7271.7268.9069.1969.0439,852
Aug 13, 202470.7072.4770.0170.7170.5517,636
Aug 12, 202471.8973.0070.7271.3571.1943,179
Aug 9, 202475.5576.1171.2571.8971.7391,148
Aug 8, 202478.5878.8975.0075.1074.9318,986
Aug 7, 202476.1578.0074.5776.9676.7955,168
Aug 6, 202476.4178.5574.6175.0974.9359,400
Aug 5, 202474.5080.0074.5076.2576.0842,889
Aug 2, 202480.2583.9780.2581.4781.2972,546
Aug 1, 202486.0086.3082.1082.5482.36102,071
Jul 31, 202485.9087.0585.0085.7485.55105,106
Jul 30, 202488.5089.5185.2285.5485.35141,497
Jul 29, 202482.2488.8080.0086.7986.60225,029
Jul 26, 202480.1082.5780.1080.6380.4558,030
Jul 25, 202482.0083.0081.2581.3981.2123,911
Jul 24, 202480.5086.0480.4282.8282.6484,612
Jul 23, 202478.0183.3076.3982.0681.8884,591
Jul 22, 202480.2082.0976.2778.5878.4134,445
Jul 19, 202479.5084.0078.5079.2179.0469,636
Jul 18, 202481.0082.5079.3581.0780.8927,094
Jul 16, 202479.9284.0079.0182.3782.1955,883
Jul 15, 202480.0781.8178.5179.9279.7470,029
Jul 12, 202485.9985.9981.1081.5481.36108,367
Jul 11, 202478.8184.6078.0784.0183.83293,620
Jul 10, 202477.5978.3974.1377.4977.32212,942
Jul 9, 202473.9578.8573.5977.0176.84190,855
Jul 8, 202469.9074.2067.7073.1372.97349,826
Jul 5, 202466.1068.2966.1067.5067.3519,886
Jul 4, 202468.8968.8966.7866.9966.8427,562
Jul 3, 202468.8368.8366.7667.5467.3927,153
Jul 2, 202468.0569.4166.9567.4867.3336,131
Jul 1, 202469.6269.6266.4167.3067.1576,941
Jun 28, 202467.1069.0766.8568.2568.1027,134
Jun 27, 202468.4569.5066.6567.0366.8837,948
Jun 26, 202468.6669.4067.7568.0667.9128,166
Jun 25, 202471.3071.4367.0568.0367.8824,756
Jun 24, 202471.5973.6670.6471.1671.0039,461
Jun 21, 202473.4474.0070.3071.0770.91160,559
Jun 20, 202466.8972.9466.8971.8871.72196,620
Jun 19, 202466.8767.1565.2065.4365.2933,343
Jun 18, 202467.0767.1965.8466.8766.7225,744
Jun 14, 202467.9267.9265.2665.7565.6174,001
Jun 13, 202463.6167.8563.6166.5966.4418,983
Jun 12, 202466.0066.0063.5264.8764.7341,947
Jun 11, 202462.0565.1962.0564.5664.4236,368
Jun 10, 202461.2562.6461.2562.0961.9539,454
Jun 7, 202464.0064.0061.4562.1361.997,699
Jun 6, 202458.2062.6158.2062.2262.0851,261
Jun 5, 202453.0659.6053.0658.2058.0786,466
Jun 4, 202457.6057.6049.0154.4754.35217,986
Jun 3, 202457.8059.0054.6556.2656.1498,900
May 31, 202462.1063.2555.7056.5556.43366,912
May 30, 202462.0062.8761.9562.4762.3328,566
May 29, 202464.0165.6061.7061.9661.8286,429
May 28, 202467.0068.1563.2564.0363.8997,359
May 27, 202468.0068.8066.8067.0466.8933,185
May 24, 202468.4669.3867.5068.1167.9640,726
May 23, 202468.5070.7568.5068.7768.6220,432
May 22, 202468.2570.5068.0169.1168.9614,977
May 21, 202466.5168.6566.5067.4767.3270,883
May 17, 202468.5071.7067.7569.9169.7657,066
May 16, 202467.5068.5467.4067.7467.594,036
May 15, 202469.8569.8566.9566.9966.846,748
May 14, 202466.0568.0066.0566.8366.6834,938
May 13, 202466.2066.9464.8066.3066.1525,793
May 10, 202467.7467.7465.6266.3666.2128,834
May 9, 202468.5668.9865.6066.4866.3325,821
May 8, 202467.9169.3467.9168.7468.5910,366
May 7, 202469.0070.3867.5068.3268.1723,080
May 6, 202469.7670.7468.2568.8368.688,132
May 3, 202470.9970.9968.1569.7469.5939,945
May 2, 202470.8071.0069.6069.9069.7524,338
Apr 30, 202471.2271.7469.7069.8369.6811,886
Apr 29, 202470.0071.7569.5071.2271.0628,538
Apr 26, 202470.1270.8968.7569.7569.6027,519
Apr 25, 202472.9972.9970.0070.1870.0316,695
Apr 24, 202470.0072.8170.0071.4271.2643,976

Related Tickers

SAO.MU Sasol Ltd
3.0800
-1.28%
 
9B2.F PCC Exol S.A.
0.5120
+2.40%
 
POLYPLEX.BO Polyplex Corporation Limited
1,273.05
+1.28%
 
AFE.JO AECI Ltd
9,948.00
+1.87%
 
AMC0.F Albemarle Corporation
24.40
+0.83%
 
CLNz.XC
 
GVDBF Givaudan SA
4,550.00
+8.33%
 
COIHY Croda International Plc
19.71
+1.23%
 
DSFIRa.XC
 
27V.F Avantium N.V.
0.7230
-0.69%