NSE - Free Realtime Quote INR

Sadhana Nitro Chem Limited (SADHNANIQ.NS)

Compare
38.09
+0.98
+(2.64%)
As of 2:33:47 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202537.5038.8037.5038.0938.09164,436
Jan 15, 202537.5238.2037.0137.1137.11309,690
Jan 14, 202536.4137.9436.3137.5237.52336,122
Jan 13, 202538.0038.4736.1036.7536.75440,956
Jan 10, 202540.3540.8137.4738.4938.49689,572
Jan 9, 202540.3841.0040.1240.3040.30140,686
Jan 8, 202541.9041.9040.0040.3840.38149,011
Jan 7, 202540.9941.7440.1141.3041.30149,993
Jan 6, 202541.8642.3440.0040.2440.24265,754
Jan 3, 202542.1043.1341.6041.9541.95338,510
Jan 2, 202541.9043.5041.3041.9841.981,115,552
Jan 1, 202540.4941.7540.3041.2741.27424,234
Dec 31, 202440.8040.8040.0040.2840.28447,682
Dec 30, 202441.1542.3340.2440.5240.52553,027
Dec 27, 202442.7045.6741.3041.8241.822,087,591
Dec 26, 202446.8147.0042.2242.6942.695,646,951
Dec 24, 202450.0058.3145.6246.5246.527,793,306
Dec 23, 202446.3054.7344.5954.3654.365,839,254
Dec 20, 202446.2147.8445.2545.6145.61290,255
Dec 19, 202447.2547.8846.7046.8646.86116,030
Dec 18, 202448.3048.8747.2547.4647.46110,451
Dec 17, 202449.3549.3948.3048.6548.6596,580
Dec 16, 202449.2051.4048.2948.8548.85199,004
Dec 13, 202450.4050.8049.0049.3349.33181,512
Dec 12, 202452.3052.8050.0050.3950.39659,304
Dec 11, 202449.6053.7549.6052.8052.80708,716
Dec 10, 202450.1550.7849.5250.0350.03140,869
Dec 9, 202450.4051.2049.5050.6650.66221,241
Dec 6, 202447.9452.2547.7651.3251.32455,125
Dec 5, 202448.4148.8047.1547.5947.59158,159
Dec 4, 202448.6049.6447.3248.1948.19177,398
Dec 3, 202448.0148.9648.0148.4748.47167,167
Dec 2, 202448.9948.9947.3648.0248.02175,047
Nov 29, 202449.8849.8848.5049.0049.0060,022
Nov 28, 202448.8349.8048.6048.9048.9079,129
Nov 27, 202446.1049.8946.1048.8148.81243,898
Nov 26, 202446.0046.7445.3046.1546.15144,044
Nov 25, 202445.6546.4545.2645.5145.51137,198
Nov 22, 202444.9045.6043.9544.5944.59213,239
Nov 21, 202445.5045.7744.3544.9544.95158,109
Nov 19, 202445.5047.4145.4645.8745.87130,689
Nov 18, 202445.8047.1545.0045.4145.41204,167
Nov 14, 202446.0547.9345.5046.7046.70262,948
Nov 13, 202449.7050.5847.7048.2648.26153,842
Nov 12, 202451.2051.9449.1049.7849.78187,994
Nov 11, 202453.0554.3950.6251.7351.73396,674
Nov 8, 202450.0055.7549.4753.0953.091,482,584
Nov 7, 202451.0051.8950.1050.4250.42161,192
Nov 6, 202449.7952.5249.4051.3351.33272,439
Nov 5, 202449.1050.1448.8649.4549.45116,916
Nov 4, 202451.5051.5049.4049.7149.71120,264
Nov 1, 202451.5151.9151.0051.5051.5073,150
Oct 31, 202449.1050.9548.7050.6750.67134,958
Oct 30, 202448.1550.2947.7649.8949.89237,063
Oct 29, 202447.3549.1047.3548.1548.15142,698
Oct 28, 202447.3048.9745.9548.0748.07156,108
Oct 25, 202448.6048.8944.9646.4846.48404,825
Oct 24, 202448.9949.5448.5048.8948.89188,443
Oct 23, 202449.5550.3048.0049.3249.32389,083
Oct 22, 202453.0453.0450.0050.3150.31194,594
Oct 21, 202453.6955.0252.3052.6652.66210,877
Oct 18, 202454.6054.9453.2953.6953.69100,695
Oct 17, 202454.6055.8954.5454.9554.95199,359
Oct 16, 202452.3755.3952.3754.4454.44367,917
Oct 15, 202452.7553.1552.2152.3752.37143,001
Oct 14, 202453.6055.0051.7852.7252.72324,274
Oct 11, 202454.5054.5052.9053.2453.24214,177
Oct 10, 202453.7554.2553.1454.0154.01153,329
Oct 9, 202454.0054.4953.0153.2953.29187,437
Oct 8, 202453.0054.0952.2753.8253.82113,146
Oct 7, 202455.9556.1451.1052.6852.68394,940
Oct 4, 202456.1457.0054.1055.6355.63269,946
Oct 3, 202456.7057.1055.3156.1456.14273,884
Oct 1, 202457.0857.1455.3656.0356.03196,248
Sep 30, 202457.9057.9056.0156.2956.29210,237
Sep 27, 202457.7258.4056.6057.2957.29322,395
Sep 26, 202458.0558.5557.0057.4557.45285,444
Sep 25, 202458.9859.2356.5057.6057.60381,923
Sep 24, 202458.7059.4658.0858.2958.29311,767
Sep 23, 202459.6060.8557.5558.4358.43687,431
Sep 20, 202465.0065.9058.4959.2159.211,769,293
Sep 19, 202465.3867.3864.2465.0665.06265,980
Sep 18, 202468.8168.8164.7065.3865.38334,053
Sep 17, 2024 0.15 Dividend
Sep 17, 202469.4569.4567.0068.8168.81272,128
Sep 16, 202471.0071.0067.7768.3068.15623,574
Sep 13, 202459.2574.0059.2571.6471.485,199,181
Sep 12, 202462.2563.4160.7262.4362.291,617,481
Sep 11, 202458.5362.8357.7361.1160.972,440,927
Sep 10, 202459.8960.4958.0358.4058.27728,599
Sep 9, 202458.1962.1157.8659.5459.413,068,247
Sep 6, 202457.9858.3755.6456.0655.93628,044
Sep 5, 202459.1059.1157.1557.9857.85306,694
Sep 4, 202459.7360.0957.8858.6258.49414,006
Sep 3, 202475.8578.8773.6077.7777.60614,638
Sep 2, 202477.8978.4874.6275.2975.12350,247
Aug 30, 202476.9580.0076.1677.9177.74882,973
Aug 29, 202480.4680.4775.2076.2276.05682,941
Aug 28, 202473.8079.6073.1378.3178.141,156,302
Aug 27, 202473.8074.8072.5573.0472.88186,352
Aug 26, 202473.8074.8073.2173.5773.41157,430
Aug 23, 202474.6075.6772.3073.1873.02149,321
Aug 22, 202475.4076.9473.5074.0073.84256,904
Aug 21, 202476.0076.5074.2175.2875.11480,988
Aug 20, 202470.2076.5070.2074.7074.54901,082
Aug 19, 202469.8072.5069.0069.8769.72285,798
Aug 16, 202470.6071.9969.8670.2170.06201,675
Aug 14, 202470.8571.4068.6869.1669.01220,023
Aug 13, 202471.6072.8070.1070.6170.45218,388
Aug 12, 202472.7573.0270.6971.4071.24360,177
Aug 9, 202476.5076.5070.5071.7471.58549,143
Aug 8, 202477.7077.7074.8075.0774.91216,544
Aug 7, 202476.5578.1674.6376.9976.82338,603
Aug 6, 202476.5578.6574.7575.0574.89309,034
Aug 5, 202480.5080.5075.1276.2076.03858,408
Aug 2, 202480.4084.0080.4081.4881.30536,490
Aug 1, 202485.9586.2582.1382.5082.32524,861
Jul 31, 202486.1087.0085.1085.4585.26500,127
Jul 30, 202487.6489.5485.0585.4785.281,786,762
Jul 29, 202479.7588.7579.7586.8486.653,674,044
Jul 26, 202481.8082.5080.4580.7580.57227,325
Jul 25, 202481.9083.3081.1081.2581.07225,789
Jul 24, 202482.2386.3881.0282.9082.721,098,420
Jul 23, 202479.0083.9577.0182.2382.05821,835
Jul 22, 202478.5082.2275.5078.8878.71459,292
Jul 19, 202481.3584.1278.2579.3079.13589,511
Jul 18, 202482.4582.7579.0281.2681.08612,706
Jul 16, 202480.9084.1578.9682.4582.271,034,320
Jul 15, 202481.7081.8378.2280.2080.02733,493
Jul 12, 202484.4985.0081.1081.6381.451,240,756
Jul 11, 202477.8184.7077.8184.1383.953,167,823
Jul 10, 202477.1978.5074.2077.8277.651,418,786
Jul 9, 202473.5078.9973.5076.8176.642,401,920
Jul 8, 202468.4574.5067.8573.4373.271,948,367
Jul 5, 202467.3068.4066.8167.4667.31162,084
Jul 4, 202467.1068.0066.7667.1166.96169,040
Jul 3, 202468.1569.0066.8067.4867.33201,828
Jul 2, 202467.7068.6466.7767.5667.41149,389
Jul 1, 202468.4569.0767.0067.4467.29187,972
Jun 28, 202467.6569.0066.8468.1367.98198,067
Jun 27, 202469.0069.3566.7567.0666.91153,983
Jun 26, 202468.5069.7767.7767.9967.84136,216
Jun 25, 202471.2271.7467.2068.0167.86410,839
Jun 24, 202471.5074.0470.5571.2271.06386,541
Jun 21, 202472.0074.3970.7071.5971.43883,005
Jun 20, 202465.6073.0065.6071.8071.642,571,742
Jun 19, 202466.7867.2565.2565.4365.29147,877
Jun 18, 202466.1067.1566.0066.7866.63161,786
Jun 14, 202466.2067.0065.0065.5965.45210,036
Jun 13, 202464.5567.9964.5566.1966.04324,402
Jun 12, 202465.0065.5063.4664.9164.77257,843
Jun 11, 202462.2165.2062.1064.3964.25258,278
Jun 10, 202462.2562.6561.5662.0961.95208,030
Jun 7, 202462.3062.6561.4562.0561.91192,374
Jun 6, 202458.3062.7558.2062.3062.16585,777
Jun 5, 202455.0060.1054.8058.3058.17468,573
Jun 4, 202456.9056.9549.1054.2554.13636,197
Jun 3, 202459.1059.1054.7556.1556.03701,364
May 31, 202462.7063.2055.2056.3556.231,948,361
May 30, 202461.6063.0061.6062.4062.26123,492
May 29, 202464.0066.4561.5061.9561.81624,887
May 28, 202467.9569.0063.0563.8563.711,695,670
May 27, 202468.5068.8566.8066.9566.80178,074
May 24, 202468.7069.4067.5068.1067.95224,243
May 23, 202468.4070.7068.4068.7068.55170,681
May 22, 202468.1070.5567.9068.9568.80253,657
May 21, 202467.7068.3566.5067.5567.40259,115
May 17, 202467.3071.7567.3069.8569.70327,854
May 16, 202467.2068.9067.2067.7067.5586,510
May 15, 202467.5568.9066.9067.1567.0089,463
May 14, 202466.2068.0566.2066.9066.75136,518
May 13, 202466.6066.8564.9566.4566.3084,276
May 10, 202467.4067.7565.8066.3566.2095,432
May 9, 202468.9068.9565.0066.2566.10124,416
May 8, 202468.0569.3567.5068.6068.45126,754
May 7, 202469.8069.8067.5068.3568.20115,680
May 6, 202470.2070.6568.2068.7568.60122,925
May 3, 202469.8071.0068.7569.8569.70143,460
May 2, 202470.0570.7569.5069.8069.65111,179
Apr 30, 202471.7071.9069.5069.7569.60131,083
Apr 29, 202469.7071.9069.5071.2571.09203,659
Apr 26, 202470.1570.9068.0069.6069.45182,267
Apr 25, 202471.5571.6069.9070.1570.00124,432
Apr 24, 202470.8073.0070.1571.5571.39384,102
Apr 23, 202468.6571.2068.2069.8569.70249,422
Apr 22, 202469.0070.1068.0068.6068.45145,346
Apr 19, 202468.8569.1067.1568.9068.75192,014
Apr 18, 202468.0072.0067.0069.1068.95391,462
Apr 16, 202467.8568.9066.9567.9567.80127,853
Apr 15, 202467.7069.0066.5067.8567.70225,514
Apr 12, 202469.9072.0569.4569.9569.80258,052
Apr 10, 202469.6570.8568.5569.9069.75223,310
Apr 9, 202470.6571.6069.0069.3569.20174,229
Apr 8, 202473.0573.0570.0570.6070.44163,535
Apr 5, 202472.5072.6071.1571.9571.79215,656
Apr 4, 202472.0072.8571.1071.8571.69206,354
Apr 3, 202470.0573.9569.2572.0071.84473,488
Apr 2, 202467.5070.1567.5069.7069.55390,605
Apr 1, 202463.3567.8563.3567.6567.50645,813
Mar 28, 202464.4565.9560.8062.4062.261,111,488
Mar 27, 202465.5066.2062.2563.5063.36962,102
Mar 26, 202467.0067.2065.0065.1064.96712,817
Mar 22, 202465.9068.8065.6067.0566.90834,671
Mar 21, 202466.3067.5065.6065.8565.71499,542
Mar 20, 202467.9068.4565.1065.9565.81353,599
Mar 19, 202469.4069.6567.5067.7567.60267,980
Mar 18, 202469.9070.8068.1569.0068.85268,724
Mar 15, 202469.4571.0067.8069.0568.90341,116
Mar 14, 202466.5569.9066.1569.2069.05431,172
Mar 13, 202471.0072.8064.5065.9565.81838,011
Mar 12, 202471.8072.4069.1070.4070.25319,587
Mar 11, 202474.0074.0070.9071.1570.99377,308
Mar 7, 202477.0077.3572.0073.6073.44597,904
Mar 6, 202471.8078.2569.9576.7076.531,222,759
Mar 5, 202473.5574.1069.9571.2071.04501,913
Mar 4, 202477.5077.5071.6073.3073.14419,176
Mar 1, 202475.1076.7075.1075.5575.38141,308
Feb 29, 202476.1576.4573.9574.7574.59266,244
Feb 28, 202477.8078.8575.4575.8075.63246,750
Feb 27, 202478.5579.6577.3077.5077.33219,428
Feb 26, 202478.2579.8577.4578.2078.03250,917
Feb 23, 202478.6079.5577.5577.8077.63236,699
Feb 22, 202479.4080.5077.4578.1577.98284,491
Feb 21, 202479.5580.9078.4579.0078.83291,770
Feb 20, 202482.0082.2579.5079.9579.77421,538
Feb 19, 202478.8583.8077.6582.4082.22654,043
Feb 16, 202473.3579.5073.3578.1577.98570,169
Feb 15, 202479.1079.7577.7078.1577.98327,850
Feb 14, 202477.0079.5576.5078.7078.53273,935
Feb 13, 202477.1078.1075.4077.0576.88257,316
Feb 12, 202481.2582.0577.2577.7577.58423,678
Feb 9, 202482.4582.8580.6581.2581.07413,511
Feb 8, 202483.6083.6081.4082.4582.27455,367
Feb 7, 202482.0083.7081.6082.5082.32379,031
Feb 6, 202482.3083.4580.7581.4081.22551,399
Feb 5, 202484.5085.6081.2082.3082.12850,858
Feb 2, 202486.8086.8585.0085.2585.06334,364
Feb 1, 202485.8086.5084.7585.8085.61372,216
Jan 31, 202488.9588.9584.7085.6585.46804,617
Jan 30, 202487.7590.8586.9089.7589.55687,084
Jan 29, 202487.4088.1585.9086.7086.51321,127
Jan 25, 202488.0088.8086.7086.9586.76270,463
Jan 24, 202487.2088.8085.7087.8087.61210,461
Jan 23, 202490.4590.5086.1586.5086.31405,728
Jan 19, 202488.6591.0088.6590.0089.80298,378
Jan 18, 202488.3589.3585.9588.6588.46369,987
Jan 17, 202488.0089.0087.3088.1087.91480,892
Jan 16, 202490.9091.8087.5088.8088.60731,355