BSE - Delayed Quote INR

Sandhar Technologies Limited (SANDHAR.BO)

Compare
416.15
-26.50
(-5.99%)
At close: 3:28:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 2025442.05442.05413.75416.15416.157,977
Jan 24, 2025462.00462.00442.05442.65442.652,612
Jan 23, 2025447.45460.75445.15454.00454.003,978
Jan 22, 2025454.10459.60445.75455.50455.503,106
Jan 21, 2025467.35475.95456.50458.20458.206,306
Jan 20, 2025499.00499.00455.25466.75466.756,604
Jan 17, 2025496.00496.00451.00465.55465.5512,803
Jan 16, 2025452.00462.25445.55455.50455.5017,285
Jan 15, 2025460.15463.80450.30452.65452.659,405
Jan 14, 2025453.85461.00446.60458.10458.1012,388
Jan 13, 2025469.00470.55440.35448.45448.458,109
Jan 10, 2025498.80498.80466.45472.70472.7035,867
Jan 9, 2025486.05497.25482.50483.55483.558,942
Jan 8, 2025497.70499.75487.00494.95494.9515,243
Jan 7, 2025503.25503.40494.50496.35496.358,079
Jan 6, 2025503.40514.15490.95497.60497.6017,861
Jan 3, 2025526.00526.00508.45512.65512.6511,756
Jan 2, 2025517.45527.10513.05524.25524.256,033
Jan 1, 2025508.50524.90507.55521.00521.009,414
Dec 31, 2024504.00510.60494.85508.65508.654,820
Dec 30, 2024512.20514.35502.25504.80504.801,269
Dec 27, 2024513.85518.40513.15515.75515.751,320
Dec 26, 2024523.45527.15510.00513.80513.806,824
Dec 24, 2024532.65532.65519.90524.30524.302,692
Dec 23, 2024547.40547.40514.40520.85520.859,059
Dec 20, 2024558.95559.80530.45535.90535.908,513
Dec 19, 2024534.60558.00528.25553.05553.059,258
Dec 18, 2024555.55555.55532.05533.35533.356,714
Dec 17, 2024550.35550.35541.80544.65544.6510,057
Dec 16, 2024543.45558.55543.45550.35550.3510,369
Dec 13, 2024564.75564.75540.00548.10548.1013,538
Dec 12, 2024566.40566.40548.00553.65553.6518,632
Dec 11, 2024563.65572.50557.55561.05561.0510,209
Dec 10, 2024582.00582.00565.50569.45569.458,032
Dec 9, 2024579.95590.00578.30582.75582.754,864
Dec 6, 2024592.00595.00574.90577.50577.5033,108
Dec 5, 2024592.95602.80581.75590.95590.9526,533
Dec 4, 2024566.00602.40566.00594.65594.6557,306
Dec 3, 2024549.50566.00548.60561.85561.8555,369
Dec 2, 2024527.15558.00520.00547.05547.0533,559
Nov 29, 2024525.00531.00519.30527.15527.155,172
Nov 28, 2024518.00526.00516.80523.55523.551,818
Nov 27, 2024519.35527.15516.20517.50517.503,396
Nov 26, 2024511.00527.05511.00517.80517.808,897
Nov 25, 2024519.10530.70517.65524.00524.0011,345
Nov 22, 2024500.00513.95498.10512.00512.006,558
Nov 21, 2024510.15511.15495.20498.55498.5517,495
Nov 19, 2024499.65524.35499.65511.35511.355,499
Nov 18, 2024524.00528.45507.80509.85509.8512,121
Nov 14, 2024533.70534.00509.40525.50525.5012,187
Nov 13, 2024530.20533.85505.65510.75510.7523,653
Nov 12, 2024540.20550.30525.20531.70531.7020,497
Nov 11, 2024477.00558.00477.00528.30528.3047,894
Nov 8, 2024493.00499.95480.00485.25485.2511,846
Nov 7, 2024509.40519.00493.20496.75496.758,112
Nov 6, 2024506.05519.00497.95506.45506.453,046
Nov 4, 2024492.75508.65489.30491.80491.808,500
Nov 1, 2024515.25515.25496.45508.60508.602,447
Oct 31, 2024485.60496.75485.60488.95488.959,027
Oct 29, 2024495.40497.70485.05487.60487.601,463
Oct 28, 2024490.95500.35485.00492.25492.252,916
Oct 25, 2024500.00507.10484.75490.95490.954,385
Oct 24, 2024485.00536.00485.00502.10502.1011,970
Oct 23, 2024502.25515.00485.10500.45500.456,150
Oct 22, 2024522.00522.00490.05494.20494.2019,052
Oct 21, 2024534.00536.40501.35504.15504.1515,465
Oct 18, 2024530.35548.50530.35534.45534.4513,862
Oct 17, 2024560.30560.45541.25542.20542.207,018
Oct 16, 2024565.65578.75562.55565.20565.206,162
Oct 15, 2024571.30586.20567.35569.25569.252,680
Oct 14, 2024582.30584.80565.20567.80567.805,879
Oct 11, 2024573.50578.55571.70574.90574.904,739
Oct 10, 2024586.85603.65567.10576.30576.3025,101
Oct 9, 2024567.00599.00553.85581.30581.3013,661
Oct 8, 2024555.60566.20548.35551.60551.601,794
Oct 7, 2024552.65585.05552.65557.65557.654,823
Oct 4, 2024564.95581.55552.15578.25578.2516,810
Oct 3, 2024560.25569.00555.00556.90556.905,812
Oct 1, 2024553.00564.40553.00562.70562.703,703
Sep 30, 2024558.65563.80550.55556.10556.109,557
Sep 27, 2024579.00579.00557.15558.95558.954,344
Sep 26, 2024568.00574.65562.20570.80570.807,708
Sep 25, 2024585.90585.90564.40568.40568.405,174
Sep 24, 2024596.00596.00577.10579.45579.4511,733
Sep 23, 2024614.00614.00583.95585.25585.255,177
Sep 20, 2024591.95603.90590.05600.75600.756,465
Sep 19, 2024595.80600.95577.70591.55591.559,928
Sep 18, 2024603.10608.00592.00595.80595.809,603
Sep 17, 2024 3.25 Dividend
Sep 17, 2024607.80614.35599.45601.70601.704,006
Sep 16, 2024625.00627.50602.45607.65604.406,267
Sep 13, 2024620.75620.75609.65616.30613.003,546
Sep 12, 2024619.85633.80604.35618.55615.245,615
Sep 11, 2024610.75619.95606.15607.70604.459,656
Sep 10, 2024608.65623.50605.50610.75607.488,075
Sep 9, 2024615.50615.50604.00606.20602.966,109
Sep 6, 2024627.00633.75611.70615.45612.167,572
Sep 5, 2024634.00648.10617.95623.25619.927,875
Sep 4, 2024581.65633.60581.65621.15617.8318,550
Sep 3, 2024609.30609.30587.55594.05590.877,278
Sep 2, 2024608.00609.25594.15596.90593.718,650
Aug 30, 2024618.95619.00598.10608.85605.598,654
Aug 29, 2024610.00614.30595.80602.80599.5810,762
Aug 28, 2024625.00628.45611.50613.20609.923,780
Aug 26, 2024640.50642.35627.00630.15626.786,468
Aug 23, 2024629.95644.85629.95639.65636.239,647
Aug 22, 2024650.90650.90635.00639.45636.038,123
Aug 21, 2024623.70642.80620.00638.10634.6914,565
Aug 20, 2024621.00628.30617.50623.70620.366,600
Aug 19, 2024612.25626.25612.25620.45617.1311,981
Aug 16, 2024641.60643.10610.00611.80608.5318,527
Aug 14, 2024659.95659.95622.65640.75637.327,133
Aug 13, 2024666.00666.00637.15640.35636.9310,018
Aug 12, 2024655.05677.00651.55663.05659.5017,310
Aug 9, 2024630.05666.90628.35658.50654.9818,148
Aug 8, 2024689.90689.90635.65641.75638.3224,555
Aug 7, 2024662.80691.00662.80682.85679.2021,146
Aug 6, 2024685.05697.60669.25675.20671.5932,808
Aug 5, 2024602.00675.00602.00669.25665.6728,516
Aug 2, 2024650.00675.00620.00660.90657.3712,192
Aug 1, 2024650.00652.65632.85637.65634.2412,278
Jul 31, 2024646.00661.75641.00644.60641.1523,467
Jul 30, 2024639.95657.60635.05646.20642.7416,280
Jul 29, 2024659.65659.65630.05632.05628.6721,158
Jul 26, 2024609.00658.00600.55646.70643.2475,707
Jul 25, 2024584.40605.00584.30604.10600.879,791
Jul 24, 2024582.45595.95579.80588.50585.3514,736
Jul 23, 2024584.00587.95552.10576.20573.1210,974
Jul 22, 2024565.00584.35558.10568.65565.6115,234
Jul 19, 2024593.75593.80568.60574.50571.4325,371
Jul 18, 2024606.40608.40591.70595.30592.128,260
Jul 16, 2024599.30608.25598.55605.95602.7118,119
Jul 15, 2024601.00607.45588.40598.50595.3028,838
Jul 12, 2024598.00611.00594.00597.50594.3058,728
Jul 11, 2024574.35607.00574.35592.25589.0850,515
Jul 10, 2024559.80584.85546.15574.35571.2850,268
Jul 9, 2024563.05571.90544.90550.70547.7520,478
Jul 8, 2024557.70576.05553.10557.55554.5716,257
Jul 5, 2024585.45592.50571.60574.95571.8716,421
Jul 4, 2024596.10607.90585.50588.85585.709,897
Jul 3, 2024609.80619.85594.05595.95592.7611,509
Jul 2, 2024576.05628.00571.80607.70604.4570,441
Jul 1, 2024564.70576.90558.00571.95568.896,946
Jun 28, 2024545.25562.45545.25548.75545.828,443
Jun 27, 2024563.60567.85551.00556.35553.377,587
Jun 26, 2024562.70567.75560.05566.55563.5216,236
Jun 25, 2024573.20575.55560.25563.05560.047,375
Jun 24, 2024575.25576.05564.45568.40565.3620,362
Jun 21, 2024554.50586.30554.50564.50561.4811,559
Jun 20, 2024562.00562.00551.15554.00551.046,994
Jun 19, 2024563.75568.10555.00560.50557.5017,869
Jun 18, 2024560.00569.85553.95563.75560.7320,628
Jun 14, 2024561.15565.55558.00562.50559.497,718
Jun 13, 2024575.25576.00561.00562.20559.1910,094
Jun 12, 2024560.00576.20547.00549.05546.1116,599
Jun 11, 2024560.00560.00547.65555.35552.384,151
Jun 10, 2024550.00565.00544.40546.60543.689,416
Jun 7, 2024542.90544.95531.25542.80539.9015,022
Jun 6, 2024531.20541.20524.30532.25529.405,138
Jun 5, 2024500.00523.05491.75520.75517.9613,128
Jun 4, 2024545.00545.00472.00498.20495.5435,516
Jun 3, 2024554.85554.85525.95540.90538.0118,070
May 31, 2024528.40532.75522.95530.15527.317,987
May 30, 2024524.75527.15512.85514.25511.509,703
May 29, 2024520.00533.45518.55521.60518.8112,058
May 28, 2024539.95540.00531.00537.10534.237,718
May 27, 2024565.00565.95526.15529.50526.6720,966
May 24, 2024576.80576.80548.15563.15560.1474,528
May 23, 2024545.00549.95532.15548.15545.2238,830
May 22, 2024547.95551.10532.60545.00542.0936,768
May 21, 2024506.90548.00506.90539.85536.9613,474
May 17, 2024505.15524.25492.20521.20518.4134,778
May 16, 2024503.85505.10501.25504.10501.401,003
May 15, 2024506.05506.05497.65502.90500.214,029
May 14, 2024475.00511.00475.00503.40500.714,249
May 13, 2024488.20488.20470.05483.55480.965,819
May 10, 2024492.85492.85475.05487.20484.592,362
May 9, 2024499.80499.80474.60475.80473.269,573
May 8, 2024488.85494.40485.00491.40488.772,590
May 7, 2024495.45495.45478.00486.65484.054,678
May 6, 2024505.00505.00491.20493.55490.9113,373
May 3, 2024515.00515.00497.95503.15500.462,958
May 2, 2024510.50510.50498.85506.20503.494,570
Apr 30, 2024503.05512.20501.05504.70502.009,153
Apr 29, 2024511.05519.70488.95499.50496.8314,588
Apr 26, 2024525.35525.35505.70508.90506.186,299
Apr 25, 2024520.95529.50516.30517.75514.986,698
Apr 24, 2024524.75528.10515.10520.45517.679,135
Apr 23, 2024517.45531.50517.00523.85521.0518,145
Apr 22, 2024525.70528.30516.85517.95515.1814,525
Apr 19, 2024521.45531.05518.00526.60523.787,564
Apr 18, 2024537.50547.15520.40536.20533.3318,094
Apr 16, 2024507.75536.10499.35526.40523.5815,710
Apr 15, 2024510.30512.75494.00503.05500.366,421
Apr 12, 2024498.05530.10498.05515.65512.8932,432
Apr 10, 2024496.40501.95495.75499.65496.982,012
Apr 9, 2024516.15518.65488.80494.35491.715,947
Apr 8, 2024515.40522.85510.05513.05510.313,988
Apr 5, 2024505.75517.55505.75511.60508.8613,817
Apr 4, 2024521.05532.00501.45515.80513.0415,767
Apr 3, 2024515.05530.20514.25527.40524.587,394
Apr 2, 2024525.85530.90514.20519.65516.8715,437
Apr 1, 2024533.35538.00521.90527.85525.0336,251
Mar 28, 2024510.00533.95506.50522.70519.9016,741
Mar 27, 2024495.00515.35495.00507.35504.647,317
Mar 26, 2024495.50504.00489.45498.05495.3910,437
Mar 22, 2024489.85506.80487.85498.65495.989,910
Mar 21, 2024479.95499.00479.95492.60489.9711,021
Mar 20, 2024482.90485.55468.55477.10474.5516,571
Mar 19, 2024500.50500.50477.75481.50478.927,420
Mar 18, 2024490.00506.45476.80500.15497.4710,544
Mar 15, 2024506.30510.50473.75484.65482.0639,413
Mar 14, 2024445.60508.95445.60506.70503.9925,692
Mar 13, 2024482.65483.40443.20457.50455.0540,170
Mar 12, 2024480.45493.25470.05477.40474.8532,487
Mar 11, 2024510.45515.50485.80489.30486.688,534
Mar 7, 2024515.50520.45507.15510.20507.4712,238
Mar 6, 2024519.25524.00499.95515.45512.6914,106
Mar 5, 2024534.35534.35515.15519.10516.3215,005
Mar 4, 2024500.05539.45500.05535.30532.4410,880
Mar 1, 2024535.00540.05518.10522.55519.7614,863
Feb 29, 2024533.10533.10518.75525.65522.8426,042
Feb 28, 2024550.05557.95525.20533.10530.2545,201
Feb 27, 2024514.70554.25514.70549.40546.4634,017
Feb 26, 2024535.05542.30511.55513.30510.5527,096
Feb 23, 2024546.55547.25531.60539.35536.477,468
Feb 22, 2024549.05550.00534.00542.15539.2513,048
Feb 21, 2024540.45564.90536.30538.30535.4229,235
Feb 20, 2024561.00561.00537.00542.25539.3535,927
Feb 19, 2024598.95598.95555.60560.30557.3052,976
Feb 16, 2024490.05559.55490.05541.00538.1170,381
Feb 15, 2024488.25504.00488.00489.70487.087,001
Feb 14, 2024482.75491.30466.85487.25484.646,111
Feb 13, 2024467.50477.35450.75473.25470.7219,864
Feb 12, 2024479.60493.00462.00468.55466.0427,102
Feb 9, 2024456.40500.00456.40473.90471.3739,786
Feb 8, 2024444.50447.65432.05438.85436.505,680
Feb 7, 2024448.00455.30441.25444.15441.7710,473
Feb 6, 2024454.00458.65432.55446.70444.317,291
Feb 5, 2024469.00469.00451.00456.25453.8114,183
Feb 2, 2024470.75479.00462.35464.70462.216,622
Feb 1, 2024479.80485.00466.65470.75468.238,415
Jan 31, 2024483.90489.25472.05481.15478.584,871
Jan 30, 2024462.35479.70460.65474.40471.863,546
Jan 29, 2024454.15465.00454.15459.65457.195,920