NSE - Free Realtime Quote
INR
Sandhar Technologies Limited (SANDHAR.NS)
453.05
-1.80
(-0.40%)
As of 12:38:17 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
461.40
462.60
448.00
453.75
453.75
104,212
Oct 30, 2026
468.75
468.80
442.40
445.95
445.95
104,181
Oct 29, 2026
473.50
474.45
466.10
468.75
468.75
63,397
Oct 28, 2026
473.00
477.70
461.55
469.65
469.65
104,117
Oct 27, 2026
477.95
493.00
468.05
471.90
471.90
121,696
Oct 26, 2026
456.00
480.85
449.50
475.50
475.50
148,766
Oct 23, 2026
472.00
472.00
442.85
456.25
456.25
211,408
Oct 22, 2026
485.95
488.80
473.90
476.15
476.15
123,534
Oct 21, 2026
520.00
520.90
480.50
484.80
484.80
369,909
Oct 19, 2026
539.25
547.75
516.40
520.45
520.45
102,979
Oct 16, 2026
534.60
551.00
525.80
539.25
539.25
80,036
Oct 15, 2026
542.00
542.00
529.55
532.45
532.45
50,849
Oct 14, 2026
532.60
546.00
531.90
538.50
538.50
55,990
Oct 13, 2026
538.80
538.80
522.55
532.30
532.30
70,376
Oct 12, 2026
534.70
549.95
527.10
532.85
532.85
112,198
Oct 9, 2026
537.70
540.30
525.10
530.30
530.30
109,550
Oct 8, 2026
557.00
564.55
530.05
534.15
534.15
107,554
Oct 7, 2026
561.85
565.95
553.10
561.30
561.30
92,072
Oct 6, 2026
557.00
563.75
553.25
558.10
558.10
78,149
Oct 5, 2026
568.00
572.75
552.00
555.30
555.30
100,180
Oct 1, 2026
590.00
591.15
550.00
563.85
563.85
194,894
Sep 30, 2026
583.00
599.95
583.00
585.90
585.90
133,185
Sep 29, 2026
579.20
585.40
568.85
582.70
582.70
68,787
Sep 28, 2026
570.10
585.70
568.30
576.55
576.55
117,486
Sep 25, 2026
576.00
580.80
568.55
574.00
574.00
88,878
Sep 24, 2026
580.80
585.90
561.35
575.65
575.65
179,293
Sep 23, 2026
589.20
595.00
584.60
591.75
591.75
78,228
Sep 22, 2026
594.00
599.80
583.40
586.30
586.30
76,254
Sep 21, 2026
601.25
607.10
589.30
591.45
591.45
87,770
Sep 18, 2026
594.70
607.50
590.15
601.25
601.25
100,399
Sep 17, 2026
585.00
596.20
579.00
588.25
588.25
115,625
Sep 16, 2026
616.35
616.35
577.00
583.25
583.25
313,788
Sep 15, 2026
618.10
628.00
607.30
610.35
610.35
119,259
Sep 11, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
624.95
624.95
610.20
618.60
618.60
99,497
Sep 10, 2026
622.50
644.00
621.15
627.25
623.25
168,956
Sep 9, 2026
628.50
634.85
621.00
625.00
621.01
92,102
Sep 8, 2026
624.70
627.80
615.35
626.35
622.36
80,151
Sep 7, 2026
628.50
632.70
618.75
620.40
616.44
160,536
Sep 4, 2026
631.00
635.00
617.15
624.00
620.02
143,060
Sep 3, 2026
635.75
642.95
625.10
627.85
623.85
85,928
Sep 2, 2026
651.00
653.75
629.05
633.75
629.71
168,187
Sep 1, 2026
655.00
676.80
648.00
653.15
648.98
250,171
Aug 31, 2026
649.25
672.00
642.20
653.55
649.38
174,941
Aug 28, 2026
654.80
658.20
645.00
649.25
645.11
160,374
Aug 27, 2026
659.80
663.20
644.80
651.75
647.59
130,633
Aug 26, 2026
681.75
683.65
658.05
661.05
656.83
98,222
Aug 25, 2026
681.90
696.35
673.00
679.00
674.67
175,272
Aug 24, 2026
668.20
704.90
667.75
680.60
676.26
525,204
Aug 21, 2026
649.10
671.85
646.00
667.75
663.49
257,690
Aug 20, 2026
639.70
651.00
630.00
648.00
643.87
188,625
Aug 19, 2026
632.00
643.00
626.65
636.65
632.59
172,625
Aug 18, 2026
633.00
639.80
625.00
631.80
627.77
91,956
Aug 17, 2026
640.00
644.10
626.30
632.55
628.52
117,280
Aug 14, 2026
620.45
648.60
616.45
639.85
635.77
348,360
Aug 13, 2026
633.05
634.05
609.85
615.15
611.23
157,375
Aug 12, 2026
621.95
644.85
619.00
626.50
622.50
245,172
Aug 11, 2026
646.20
672.40
605.85
621.95
617.98
957,341
Aug 10, 2026
670.00
675.45
650.05
654.10
649.93
291,523
Aug 7, 2026
655.00
670.30
655.00
666.65
662.40
207,440
Aug 6, 2026
660.00
662.75
655.00
656.35
652.16
145,611
Aug 5, 2026
645.00
662.95
645.00
654.75
650.57
247,407
Aug 4, 2026
648.05
666.60
636.00
645.35
641.23
322,579
Aug 3, 2026
632.80
658.00
620.60
647.95
643.82
597,937
Jul 31, 2026
605.00
634.00
598.10
626.80
622.80
921,910
Jul 30, 2026
589.15
609.95
583.25
599.85
596.02
651,689
Jul 29, 2026
592.00
594.60
582.35
590.90
587.13
84,960
Jul 28, 2026
600.00
600.00
582.00
584.85
581.12
86,306
Jul 27, 2026
601.90
607.00
593.50
599.55
595.73
88,230
Jul 24, 2026
584.65
598.25
575.00
593.95
590.16
97,744
Jul 23, 2026
599.20
600.00
584.50
585.70
581.96
91,185
Jul 22, 2026
612.20
615.85
596.90
599.20
595.38
111,082
Jul 21, 2026
604.00
614.80
599.00
610.60
606.71
141,830
Jul 20, 2026
586.30
606.00
575.00
601.45
597.61
389,900
Jul 17, 2026
620.00
621.00
602.55
609.05
605.17
152,642
Jul 16, 2026
626.55
635.00
607.50
616.20
612.27
173,158
Jul 15, 2026
620.00
629.55
611.00
624.55
620.57
239,407
Jul 14, 2026
665.80
665.80
617.00
620.00
616.05
461,826
Jul 13, 2026
670.05
679.80
648.15
667.10
662.85
149,530
Jul 10, 2026
675.00
683.70
664.95
672.50
668.21
119,676
Jul 9, 2026
670.40
680.40
662.55
665.95
661.70
106,688
Jul 8, 2026
673.00
698.00
661.25
665.40
661.16
336,151
Jul 7, 2026
687.40
691.30
671.05
678.70
674.37
262,702
Jul 6, 2026
698.00
709.70
680.00
687.40
683.02
200,731
Jul 3, 2026
738.00
738.05
689.00
699.35
694.89
374,634
Jul 2, 2026
710.00
739.75
705.10
727.20
722.56
582,877
Jul 1, 2026
723.00
723.00
702.20
707.25
702.74
188,662
Jun 30, 2026
674.00
723.10
674.00
716.90
712.33
970,733
Jun 29, 2026
684.90
685.60
666.20
674.05
669.75
145,664
Jun 25, 2026
676.30
701.65
676.30
683.95
679.59
306,469
Jun 24, 2026
698.00
710.00
663.00
676.30
671.99
370,952
Jun 23, 2026
711.00
715.00
691.55
696.80
692.36
185,364
Jun 22, 2026
707.95
730.00
707.95
712.50
707.96
270,347
Jun 19, 2026
693.70
730.05
688.05
707.95
703.44
792,100
Jun 18, 2026
689.00
703.00
685.00
694.60
690.17
151,706
Jun 17, 2026
685.00
705.00
683.00
686.45
682.07
157,158
Jun 16, 2026
709.05
720.80
683.55
688.95
684.56
300,340
Jun 15, 2026
724.90
730.00
704.00
707.10
702.59
326,023
Jun 12, 2026
750.00
763.20
707.40
712.00
707.46
843,988
Jun 11, 2026
718.60
744.95
711.00
734.65
729.97
787,513
Jun 10, 2026
715.85
742.90
710.00
718.45
713.87
791,992
Jun 9, 2026
694.00
732.35
694.00
708.90
704.38
399,157
Jun 8, 2026
695.00
720.00
681.50
693.35
688.93
380,869
Jun 5, 2026
719.85
723.00
700.00
703.10
698.62
222,897
Jun 4, 2026
725.00
745.05
690.10
711.75
707.21
1,117,000
Jun 3, 2026
696.90
733.75
685.50
718.25
713.67
1,154,289
Jun 2, 2026
680.00
726.00
662.20
697.15
692.70
1,225,449
Jun 1, 2026
680.40
705.15
653.05
676.50
672.19
568,749
May 29, 2026
705.05
710.05
667.65
674.75
670.45
351,959
May 27, 2026
691.00
720.00
688.00
710.30
705.77
599,249
May 26, 2026
699.70
720.90
685.00
691.25
686.84
1,175,989
May 25, 2026
638.00
733.90
626.45
705.60
701.10
6,509,641
May 22, 2026
589.00
650.80
585.30
622.50
618.53
6,099,960
May 21, 2026
535.05
604.40
532.00
586.20
582.46
6,383,977
May 20, 2026
508.15
539.00
500.05
530.35
526.97
113,169
May 19, 2026
514.60
524.00
508.80
511.45
508.19
46,805
May 18, 2026
500.80
516.00
495.00
513.55
510.28
73,560
May 15, 2026
506.00
519.40
506.00
508.45
505.21
39,544
May 14, 2026
510.00
515.95
495.05
506.65
503.42
80,112
May 13, 2026
507.00
528.00
505.20
514.05
510.77
140,787
May 12, 2026
528.15
534.35
501.60
505.95
502.72
175,694
May 11, 2026
526.90
544.50
518.05
537.25
533.82
142,350
May 8, 2026
530.00
543.00
515.00
534.95
531.54
137,404
May 7, 2026
514.00
533.00
510.55
528.30
524.93
337,752
May 6, 2026
501.00
514.65
497.10
509.35
506.10
355,867
May 5, 2026
507.00
508.35
496.45
498.80
495.62
46,040
May 4, 2026
496.00
521.00
496.00
507.40
504.16
143,901
Apr 30, 2026
490.50
502.50
487.50
494.05
490.90
43,508
Apr 29, 2026
503.00
505.35
493.00
495.85
492.69
44,005
Apr 28, 2026
504.40
512.70
499.00
503.30
500.09
95,551
Apr 27, 2026
474.90
509.00
474.90
504.40
501.18
217,432
Apr 24, 2026
485.00
486.70
468.35
471.25
468.24
127,155
Apr 23, 2026
485.65
494.25
481.90
483.00
479.92
65,884
Apr 22, 2026
488.70
490.35
484.90
486.85
483.75
68,535
Apr 21, 2026
494.00
500.00
486.55
488.70
485.58
85,906
Apr 20, 2026
506.85
520.95
490.35
494.25
491.10
113,305
Apr 17, 2026
505.50
518.00
501.25
506.85
503.62
173,163
Apr 16, 2026
503.00
507.40
495.00
504.00
500.79
69,203
Apr 15, 2026
494.00
511.90
490.00
499.65
496.46
92,803
Apr 13, 2026
480.05
496.00
476.90
484.40
481.31
95,055
Apr 10, 2026
485.85
500.50
485.80
492.50
489.36
72,442
Apr 9, 2026
482.10
498.00
479.80
484.70
481.61
69,514
Apr 8, 2026
489.90
495.00
477.85
486.40
483.30
102,103
Apr 7, 2026
460.40
477.20
459.20
472.60
469.59
42,731
Apr 6, 2026
461.35
471.00
450.00
467.40
464.42
79,648
Apr 2, 2026
459.00
466.60
441.00
461.35
458.41
56,093
Apr 1, 2026
442.00
467.75
442.00
460.40
457.46
62,887
Mar 30, 2026
455.00
462.90
424.00
437.00
434.21
150,056
Mar 27, 2026
461.60
465.00
455.00
462.70
459.75
64,819
Mar 25, 2026
459.75
474.25
459.50
465.00
462.03
62,310
Mar 24, 2026
456.30
463.65
444.50
457.45
454.53
52,682
Mar 23, 2026
470.15
472.45
445.55
448.10
445.24
71,780
Mar 20, 2026
479.00
483.95
471.95
477.30
474.26
38,344
Mar 19, 2026
480.00
482.00
469.80
473.25
470.23
127,672
Mar 18, 2026
482.45
494.95
481.00
487.75
484.64
41,594
Mar 17, 2026
489.00
495.55
478.35
480.55
477.49
70,147
Mar 16, 2026
485.00
487.25
475.10
484.15
481.06
82,041
Mar 13, 2026
490.00
494.70
480.10
483.95
480.86
150,768
Mar 12, 2026
506.40
506.40
487.00
491.10
487.97
65,659
Mar 11, 2026
507.80
513.55
499.30
505.80
502.57
171,614
Mar 10, 2026
497.00
505.00
488.50
502.90
499.69
110,256
Mar 9, 2026
490.60
498.10
472.50
495.70
492.54
92,738
Mar 6, 2026
501.00
506.75
494.80
498.10
494.92
54,014
Mar 5, 2026
497.75
506.00
491.65
502.85
499.64
54,779
Mar 4, 2026
495.00
506.50
491.35
499.35
496.17
114,287
Mar 2, 2026
485.10
507.30
485.10
504.35
501.13
177,405
Feb 27, 2026
499.70
509.80
489.55
506.60
503.37
168,105
Feb 26, 2026
503.00
506.15
491.05
499.70
496.51
133,238
Feb 25, 2026
488.50
505.40
479.00
498.75
495.57
222,535
Feb 24, 2026
486.00
487.65
473.00
486.15
483.05
123,024
Feb 23, 2026
479.00
490.80
473.00
486.05
482.95
98,109
Feb 20, 2026
487.10
487.80
471.00
473.70
470.68
106,235
Feb 19, 2026
498.50
501.10
483.50
489.25
486.13
130,674
Feb 18, 2026
495.05
515.45
491.80
498.10
494.92
234,627
Feb 17, 2026
521.30
522.35
492.50
493.40
490.25
223,462
Feb 16, 2026
525.00
530.65
511.50
520.25
516.93
126,947
Feb 13, 2026
521.95
533.60
519.30
529.95
526.57
294,684
Feb 12, 2026
530.00
547.00
518.05
529.90
526.52
389,703
Feb 11, 2026
569.95
574.95
508.90
527.20
523.84
1,597,938
Feb 10, 2026
556.25
564.95
549.75
563.45
559.86
330,531
Feb 9, 2026
538.60
557.75
535.70
553.50
549.97
171,508
Feb 6, 2026
538.05
541.85
528.60
530.85
527.46
37,697
Feb 5, 2026
549.95
555.00
537.50
541.55
538.10
57,174
Feb 4, 2026
533.90
555.00
530.05
549.50
546.00
137,608
Feb 3, 2026
525.00
546.05
519.20
533.90
530.50
287,706
Feb 2, 2026
487.70
505.25
480.20
503.45
500.24
89,405
Jan 30, 2026
476.30
501.35
476.30
489.30
486.18
129,398
Jan 29, 2026
502.10
503.00
481.15
488.70
485.58
108,086
Jan 28, 2026
492.15
509.80
487.10
502.10
498.90
91,212
Jan 27, 2026
498.90
505.00
483.00
489.55
486.43
99,248
Jan 23, 2026
528.00
528.05
473.60
495.60
492.44
219,332
Jan 22, 2026
512.05
528.30
512.05
525.95
522.60
83,879
Jan 21, 2026
513.00
519.60
495.60
509.20
505.95
144,794
Jan 20, 2026
533.50
533.50
508.20
510.05
506.80
146,015
Jan 19, 2026
550.00
550.05
530.00
531.65
528.26
100,406
Jan 16, 2026
559.20
560.00
548.05
551.15
547.64
73,507
Jan 15, 2026
559.20
559.20
559.20
559.20
555.63
-
Jan 14, 2026
559.60
564.25
553.35
559.20
555.63
85,750
Jan 13, 2026
552.00
561.95
550.30
559.15
555.58
89,584
Jan 12, 2026
557.00
557.75
536.15
551.95
548.43
159,087
Jan 9, 2026
578.00
583.45
551.05
553.35
549.82
202,683
Jan 8, 2026
586.85
588.90
573.60
577.50
573.82
260,014
Jan 7, 2026
577.60
591.15
569.00
585.15
581.42
347,873
Jan 6, 2026
586.70
586.70
573.55
577.60
573.92
203,401
Jan 5, 2026
588.70
598.00
575.00
580.10
576.40
384,904
Jan 2, 2026
549.90
584.90
545.20
582.70
578.98
914,297
Jan 1, 2026
552.85
557.95
539.70
542.00
538.54
92,810
Dec 31, 2025
547.55
561.00
542.30
550.10
546.59
86,320
Dec 30, 2025
541.60
554.30
541.60
550.30
546.79
76,536
Dec 29, 2025
549.40
553.70
538.20
547.05
543.56
112,554
Dec 26, 2025
554.50
567.10
548.70
549.40
545.90
164,730
Dec 24, 2025
582.90
584.00
535.00
554.65
551.11
849,250
Dec 23, 2025
559.20
585.00
554.80
580.95
577.25
433,509
Dec 22, 2025
566.00
568.85
556.30
559.20
555.63
124,598
Dec 19, 2025
543.00
561.80
541.70
559.30
555.73
111,176
Dec 18, 2025
545.00
549.50
528.15
544.15
540.68
139,982
Dec 17, 2025
551.70
563.80
546.45
547.60
544.11
161,014
Dec 16, 2025
557.00
560.65
549.95
551.70
548.18
77,551
Dec 15, 2025
557.00
562.90
552.50
559.85
556.28
175,257
Dec 12, 2025
544.40
563.80
543.65
561.10
557.52
174,278
Dec 11, 2025
541.00
553.15
538.55
546.25
542.77
61,601
Dec 10, 2025
562.65
564.35
541.15
545.50
542.02
97,312
Dec 9, 2025
524.90
564.05
522.05
560.30
556.73
271,011
Dec 8, 2025
549.00
554.10
513.00
529.85
526.47
239,347
Dec 5, 2025
562.70
562.70
545.00
548.90
545.40
151,765
Dec 4, 2025
567.00
571.00
561.05
562.70
559.11
83,540
Dec 3, 2025
572.00
590.50
566.60
571.10
567.46
227,922
Dec 2, 2025
561.05
572.95
555.00
569.75
566.12
200,047
Dec 1, 2025
565.50
586.80
555.55
561.05
557.47
646,470
Nov 28, 2025
550.00
565.25
545.20
560.05
556.48
294,230
Nov 27, 2025
558.00
565.75
547.25
550.70
547.19
252,192
Nov 26, 2025
509.05
560.05
509.05
555.30
551.76
492,349
Nov 25, 2025
512.85
516.65
497.40
508.60
505.36
379,795
Nov 24, 2025
523.15
525.00
503.10
508.15
504.91
125,673
Nov 21, 2025
543.00
543.00
518.15
520.50
517.18
142,984
Nov 20, 2025
540.90
545.20
535.00
537.60
534.17
137,569
Nov 19, 2025
552.70
557.00
538.00
540.45
537.00
265,220
Nov 18, 2025
536.85
564.90
535.20
552.55
549.03
539,737
Nov 17, 2025
548.25
559.00
532.00
534.85
531.44
448,198
Nov 14, 2025
565.00
589.80
540.00
548.25
544.75
1,298,152
Nov 13, 2025
541.70
601.00
535.90
553.15
549.62
2,715,498
Nov 12, 2025
551.40
556.45
540.15
541.15
537.70
57,578
Nov 11, 2025
555.75
568.00
542.85
551.40
547.88
163,748
Nov 10, 2025
548.00
560.50
534.90
556.45
552.90
263,430
Nov 7, 2025
523.75
549.00
512.15
545.35
541.87
156,953
Nov 6, 2025
543.70
545.95
520.20
525.60
522.25
176,775
Nov 4, 2025
541.60
549.00
534.00
544.20
540.73
139,617
Nov 3, 2025
515.70
544.50
511.55
540.50
537.05
169,457
