NSE - Delayed Quote INR

The Sandesh Limited (SANDESH.NS)

1,123.40
+16.50
+(1.49%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 12, 20251,122.501,141.001,112.001,123.401,123.401,007
May 9, 20251,083.601,119.901,083.601,106.901,106.90982
May 8, 20251,155.101,161.101,116.101,122.901,122.90430
May 7, 20251,125.401,155.101,111.301,145.601,145.60567
May 6, 20251,130.001,206.601,118.001,135.001,135.003,200
May 5, 20251,109.201,135.001,109.201,129.401,129.40325
May 2, 20251,100.001,124.901,100.001,113.001,113.00323
Apr 30, 20251,109.101,135.901,107.501,110.001,110.001,331
Apr 29, 20251,119.201,145.901,115.001,126.401,126.40651
Apr 28, 20251,152.401,152.701,116.201,131.301,131.30634
Apr 25, 20251,166.301,173.801,121.001,137.601,137.60629
Apr 24, 20251,168.201,176.401,152.801,162.701,162.70469
Apr 23, 20251,186.901,188.901,160.001,163.701,163.70945
Apr 22, 20251,135.701,199.001,125.001,186.801,186.801,335
Apr 21, 20251,134.901,150.901,122.201,142.801,142.801,736
Apr 17, 20251,113.301,129.001,113.301,119.101,119.10666
Apr 16, 20251,119.201,134.901,110.001,113.301,113.301,021
Apr 15, 20251,100.101,127.701,085.001,119.201,119.20689
Apr 11, 20251,100.001,100.001,075.001,086.701,086.70760
Apr 9, 20251,058.051,073.351,042.301,066.701,066.70705
Apr 8, 20251,054.101,073.401,048.951,060.151,060.151,526
Apr 7, 20251,100.001,100.951,024.051,038.201,038.204,739
Apr 4, 20251,130.301,130.301,103.001,118.851,118.85944
Apr 3, 20251,110.401,139.951,110.401,126.051,126.05925
Apr 2, 20251,119.501,119.851,090.501,116.701,116.703,717
Apr 1, 20251,097.201,108.601,078.651,106.701,106.70639
Mar 28, 20251,082.001,110.001,079.001,084.651,084.652,287
Mar 27, 20251,063.101,122.001,062.101,083.051,083.055,682
Mar 26, 20251,114.401,133.451,051.201,084.101,084.104,070
Mar 25, 20251,134.901,136.251,092.051,099.251,099.253,074
Mar 24, 20251,112.151,148.901,111.001,127.001,127.003,925
Mar 21, 20251,105.651,127.951,100.001,103.501,103.503,733
Mar 20, 20251,160.201,160.201,089.551,106.651,106.654,399
Mar 19, 20251,117.651,158.801,117.001,144.451,144.452,784
Mar 18, 20251,082.801,082.801,082.801,082.801,082.80-
Mar 17, 20251,085.001,099.851,063.601,082.801,082.804,428
Mar 13, 20251,082.001,142.951,082.001,085.001,085.002,669
Mar 12, 20251,132.901,134.951,092.151,095.501,095.502,183
Mar 11, 20251,085.051,147.001,085.051,117.301,117.302,858
Mar 10, 20251,154.001,154.051,105.001,110.551,110.552,167
Mar 7, 20251,139.401,153.601,125.401,146.801,146.801,766
Mar 6, 20251,115.451,163.851,115.001,125.401,125.401,843
Mar 5, 20251,070.901,130.101,070.351,115.351,115.351,783
Mar 4, 20251,061.051,098.001,054.551,073.801,073.801,291
Mar 3, 20251,149.101,151.051,035.051,047.151,047.155,639
Feb 28, 20251,152.251,152.251,109.151,133.301,133.301,162
Feb 27, 20251,196.451,199.401,116.001,164.601,164.603,170
Feb 25, 20251,202.951,213.051,170.051,191.751,191.751,819
Feb 24, 20251,189.001,219.851,183.501,195.551,195.552,230
Feb 21, 2025 2.5 Dividend
Feb 21, 20251,180.001,233.951,162.951,182.401,182.4010,828
Feb 20, 20251,029.901,129.001,029.901,117.551,115.053,156
Feb 19, 20251,023.401,092.801,014.851,036.851,034.534,158
Feb 18, 20251,038.251,075.001,005.001,016.551,014.282,612
Feb 17, 20251,070.001,125.001,005.001,038.251,035.9312,222
Feb 14, 20251,350.001,350.001,122.551,122.551,120.0422,779
Feb 13, 20251,404.951,426.101,388.351,403.151,400.01388
Feb 12, 20251,394.051,423.001,370.001,406.851,403.70793
Feb 11, 20251,440.951,441.001,380.001,384.101,381.001,330
Feb 10, 20251,449.801,449.801,411.451,433.951,430.74221
Feb 7, 20251,449.351,487.001,427.201,442.051,438.821,454
Feb 6, 20251,456.001,468.301,420.301,429.551,426.35726
Feb 5, 20251,459.251,459.251,422.651,435.001,431.79607
Feb 4, 20251,427.651,448.001,410.051,439.001,435.78836
Feb 3, 20251,465.001,465.001,404.951,422.101,418.921,787
Feb 1, 20251,484.851,494.651,461.001,478.251,474.94472
Jan 31, 20251,473.901,486.701,473.901,480.951,477.64546
Jan 30, 20251,495.501,502.001,470.401,478.951,475.64537
Jan 29, 20251,398.101,487.001,392.701,475.251,471.951,615
Jan 28, 20251,450.101,459.951,356.051,390.801,387.69454
Jan 27, 20251,523.151,526.951,429.001,442.501,439.272,902
Jan 24, 20251,571.351,576.351,488.501,523.151,519.74447
Jan 23, 20251,570.551,583.701,560.601,571.901,568.38236
Jan 22, 20251,564.801,580.001,542.101,562.401,558.901,163
Jan 21, 20251,571.051,571.051,545.001,559.151,555.66569
Jan 20, 20251,553.901,580.001,520.051,565.751,562.251,881
Jan 17, 20251,560.601,577.951,551.051,560.501,557.01236
Jan 16, 20251,565.651,581.751,559.451,569.301,565.79334
Jan 15, 20251,556.001,590.001,549.301,562.501,559.00546
Jan 14, 20251,518.351,562.401,500.151,555.651,552.171,820
Jan 13, 20251,600.601,622.401,457.001,510.451,507.073,540
Jan 10, 20251,609.151,637.001,585.601,600.201,596.62654
Jan 9, 20251,623.401,638.101,609.851,612.601,608.99603
Jan 8, 20251,627.251,640.651,606.001,616.001,612.39980
Jan 7, 20251,645.101,645.751,621.601,642.101,638.431,370
Jan 6, 20251,700.551,720.001,605.001,633.851,630.202,117
Jan 3, 20251,628.701,683.951,624.551,677.601,673.852,180
Jan 2, 20251,608.951,634.951,602.051,620.201,616.581,570
Jan 1, 20251,615.001,622.901,602.101,611.851,608.24986
Dec 31, 20241,620.001,620.001,584.101,595.551,591.981,083
Dec 30, 20241,640.651,646.951,610.001,612.551,608.94769
Dec 27, 20241,648.401,663.301,620.001,633.301,629.651,571
Dec 26, 20241,634.701,709.901,623.951,640.851,637.182,355
Dec 24, 20241,626.001,639.001,622.051,626.251,622.61847
Dec 23, 20241,667.851,667.851,617.001,624.701,621.071,365
Dec 20, 20241,685.501,724.701,651.001,665.501,661.771,603
Dec 19, 20241,714.001,714.001,633.201,676.701,672.954,865
Dec 18, 20241,749.001,749.001,695.501,713.901,710.071,993
Dec 17, 20241,724.701,762.451,698.951,747.301,743.395,482
Dec 16, 20241,670.001,710.901,668.001,701.551,697.741,753
Dec 13, 20241,678.751,689.001,670.101,679.401,675.64923
Dec 12, 20241,707.451,717.951,681.151,690.451,686.67761
Dec 11, 20241,725.001,727.801,699.901,714.551,710.71606
Dec 10, 20241,721.051,736.351,690.251,711.401,707.571,405
Dec 9, 20241,716.551,733.701,706.901,721.051,717.201,924
Dec 6, 20241,700.001,705.001,665.901,693.401,689.611,578
Dec 5, 20241,675.051,695.001,663.151,683.251,679.481,170
Dec 4, 20241,648.901,696.651,630.001,679.801,676.042,700
Dec 3, 20241,638.151,674.901,638.101,653.201,649.501,915
Dec 2, 20241,614.701,649.001,614.701,638.201,634.541,305
Nov 29, 20241,612.001,625.301,600.001,614.701,611.09808
Nov 28, 20241,610.551,630.001,600.051,611.701,608.091,028
Nov 27, 20241,623.351,623.351,588.801,609.251,605.651,534
Nov 26, 20241,608.001,610.001,565.701,601.401,597.821,287
Nov 25, 20241,589.651,610.951,575.001,587.951,584.401,120
Nov 22, 20241,580.001,589.951,535.051,568.201,564.692,067
Nov 21, 20241,605.001,605.001,526.701,588.801,585.252,189
Nov 19, 20241,610.251,634.901,560.001,603.351,599.761,558
Nov 18, 20241,654.051,654.051,555.101,588.251,584.703,144
Nov 14, 20241,639.201,661.451,617.451,631.701,628.051,472
Nov 13, 20241,676.051,677.551,604.051,621.751,618.123,599
Nov 12, 20241,738.501,750.001,660.001,712.501,708.673,268
Nov 11, 20241,653.801,795.851,632.101,729.201,725.334,875
Nov 8, 20241,698.351,698.351,632.451,653.801,650.102,088
Nov 7, 20241,690.001,695.001,652.401,685.651,681.881,693
Nov 6, 20241,636.001,690.001,636.001,677.851,674.101,246
Nov 5, 20241,668.401,670.001,644.301,656.951,653.241,093
Nov 4, 20241,648.351,667.751,605.001,647.601,643.911,671
Nov 1, 20241,620.001,660.001,620.001,632.801,629.15594
Oct 31, 20241,631.351,631.351,600.001,612.651,609.041,438
Oct 30, 20241,612.401,625.201,570.001,609.301,605.701,602
Oct 29, 20241,554.901,600.001,523.201,591.751,588.191,649
Oct 28, 20241,554.051,554.051,488.401,533.851,530.423,352
Oct 25, 20241,580.401,580.401,504.101,533.101,529.672,574
Oct 24, 20241,590.001,595.851,553.451,559.701,556.213,260
Oct 23, 20241,595.401,628.351,560.001,588.351,584.804,633
Oct 22, 20241,682.401,682.401,563.001,573.001,569.486,969
Oct 21, 20241,727.251,727.251,655.001,659.801,656.094,778
Oct 18, 20241,702.001,718.651,658.051,703.901,700.093,305
Oct 17, 20241,737.001,743.251,689.951,701.651,697.843,310
Oct 16, 20241,765.451,765.451,716.601,737.201,733.311,784
Oct 15, 20241,765.401,773.451,736.051,752.451,748.531,252
Oct 14, 20241,762.601,788.001,695.051,761.651,757.713,905
Oct 11, 20241,730.001,764.951,720.001,738.601,734.711,620
Oct 10, 20241,745.401,750.001,725.001,746.401,742.491,234
Oct 9, 20241,743.951,753.001,698.701,723.301,719.443,441
Oct 8, 20241,725.351,748.001,649.901,719.901,716.052,847
Oct 7, 20241,796.001,814.951,665.001,696.351,692.566,940
Oct 4, 20241,813.001,840.001,757.001,771.751,767.794,266
Oct 3, 20241,785.251,854.251,770.001,777.851,773.875,485
Oct 1, 20241,819.001,875.001,812.051,829.051,824.962,787
Sep 30, 20241,815.001,830.001,790.001,803.501,799.474,578
Sep 27, 20241,828.951,834.851,806.001,812.851,808.792,410
Sep 26, 20241,822.001,859.001,810.051,818.551,814.483,805
Sep 25, 20241,841.851,900.001,805.651,837.601,833.495,230
Sep 24, 20241,870.151,890.001,810.001,828.551,824.464,292
Sep 23, 20241,800.001,878.901,777.551,865.001,860.8313,300
Sep 20, 20241,810.001,837.401,784.001,794.001,789.996,039
Sep 19, 20241,890.001,890.001,781.001,804.851,800.817,488
Sep 18, 20241,809.951,899.001,780.901,870.301,866.1218,431
Sep 17, 20241,820.001,865.001,752.451,789.601,785.6013,282
Sep 16, 20241,860.001,923.851,798.101,819.151,815.0817,928
Sep 13, 20241,880.001,944.801,828.001,849.151,845.0119,398
Sep 12, 20241,975.002,002.301,840.001,854.401,850.2546,173
Sep 11, 20241,715.252,058.301,715.251,969.201,964.79422,781
Sep 10, 20241,707.751,725.001,682.701,715.251,711.411,980
Sep 9, 20241,672.851,729.751,642.051,690.851,687.074,326
Sep 6, 20241,732.351,739.901,660.001,672.851,669.112,817
Sep 5, 20241,730.801,757.951,704.101,722.501,718.654,687
Sep 4, 20241,755.001,755.001,719.501,728.051,724.183,799
Sep 3, 20241,685.501,770.001,685.501,737.601,733.718,717
Sep 2, 20241,661.951,750.001,650.051,662.751,659.039,718
Aug 30, 20241,642.051,692.001,642.051,661.951,658.232,296
Aug 29, 20241,698.001,703.201,642.051,663.751,660.032,543
Aug 28, 20241,682.201,715.951,671.751,694.751,690.962,441
Aug 27, 20241,671.001,696.701,656.101,671.901,668.162,622
Aug 26, 20241,729.001,750.001,662.001,673.851,670.114,665
Aug 23, 20241,685.401,737.001,656.001,706.251,702.4310,248
Aug 22, 20241,618.101,685.951,618.101,666.451,662.726,753
Aug 21, 20241,639.951,657.401,599.951,623.001,619.375,397
Aug 20, 20241,672.451,672.451,610.001,639.951,636.284,447
Aug 19, 20241,605.001,656.101,595.401,649.651,645.965,799
Aug 16, 20241,566.001,628.951,544.051,597.251,593.683,497
Aug 14, 20241,571.851,593.701,527.051,551.401,547.939,448
Aug 13, 20241,680.001,681.001,509.651,548.601,545.1418,278
Aug 12, 20241,616.951,690.001,616.951,664.901,661.186,367
Aug 9, 20241,637.351,655.001,615.551,641.551,637.883,149
Aug 8, 20241,630.201,648.301,610.001,616.551,612.932,301
Aug 7, 20241,625.401,654.851,566.051,629.451,625.808,584
Aug 6, 20241,636.001,666.001,600.001,604.101,600.517,859
Aug 5, 20241,728.001,728.001,588.001,616.201,612.5812,699
Aug 2, 20241,670.001,774.001,626.701,728.451,724.5816,031
Aug 1, 20241,651.101,715.001,629.951,694.051,690.2612,479
Jul 31, 20241,686.651,686.651,640.251,651.101,647.412,402
Jul 30, 20241,639.701,683.551,628.201,675.501,671.757,445
Jul 29, 20241,624.851,669.801,613.051,628.201,624.568,891
Jul 26, 20241,626.451,626.451,575.001,604.101,600.514,947
Jul 25, 20241,643.601,643.651,584.051,604.251,600.663,280
Jul 24, 20241,543.601,629.451,521.951,621.201,617.577,943
Jul 23, 20241,550.951,560.001,523.101,535.951,532.513,030
Jul 22, 20241,545.701,599.001,534.801,555.351,551.873,302
Jul 19, 20241,603.801,603.801,539.351,541.751,538.303,991
Jul 18, 20241,601.651,631.701,559.601,587.901,584.355,780
Jul 16, 20241,585.401,609.851,576.401,601.651,598.074,377
Jul 15, 20241,580.051,602.301,554.601,565.601,562.105,586
Jul 12, 20241,615.001,615.001,570.001,577.551,574.023,593
Jul 11, 20241,608.401,642.001,585.001,607.751,604.155,067
Jul 10, 20241,646.301,651.301,570.001,586.401,582.859,253
Jul 9, 20241,652.401,683.201,620.151,642.651,638.984,110
Jul 8, 20241,680.001,695.201,620.101,633.201,629.556,979
Jul 5, 20241,539.101,691.251,537.701,654.201,650.5031,324
Jul 4, 20241,547.951,552.151,510.001,536.451,533.016,566
Jul 3, 20241,581.751,599.951,544.101,547.851,544.395,649
Jul 2, 20241,602.001,613.651,560.001,574.951,571.436,980
Jul 1, 20241,550.151,618.001,499.951,589.001,585.4513,090
Jun 28, 20241,546.001,583.951,539.151,549.801,546.339,044
Jun 27, 20241,590.501,590.701,537.551,543.751,540.3012,959
Jun 26, 20241,613.951,644.551,575.001,590.301,586.7416,715
Jun 25, 20241,593.951,776.601,593.951,608.351,604.7578,111
Jun 24, 20241,545.001,639.001,515.351,591.451,587.8945,366
Jun 21, 20241,460.001,494.001,436.001,481.151,477.8431,786
Jun 20, 20241,338.701,425.001,326.251,408.751,405.6023,295
Jun 19, 20241,336.601,355.151,325.001,338.701,335.715,313
Jun 18, 20241,333.051,377.001,328.001,336.601,333.616,382
Jun 14, 20241,331.951,351.751,312.051,331.201,328.225,750
Jun 13, 20241,300.051,326.001,286.401,317.901,314.956,598
Jun 12, 20241,283.901,298.701,276.951,288.551,285.672,625
Jun 11, 20241,250.051,286.601,249.701,281.051,278.181,969
Jun 10, 20241,289.901,292.001,244.101,256.651,253.845,796
Jun 7, 20241,263.801,300.001,260.201,281.651,278.782,790
Jun 6, 20241,246.001,277.001,241.951,260.551,257.733,035
Jun 5, 20241,230.251,241.001,173.551,232.451,229.6910,883
Jun 4, 20241,313.651,313.651,195.051,212.701,209.9912,712
Jun 3, 20241,351.051,391.001,300.001,313.551,310.615,000
May 31, 20241,330.051,336.001,300.001,313.051,310.118,250
May 30, 20241,299.001,385.951,290.051,322.451,319.4967,332
May 29, 20241,251.951,251.951,215.001,231.951,229.191,581
May 28, 20241,225.001,264.451,225.001,234.751,231.991,398
May 27, 20241,275.001,275.001,240.451,254.451,251.642,668
May 24, 20241,216.551,270.451,211.401,258.401,255.585,249
May 23, 20241,220.101,231.001,209.151,221.351,218.623,310
May 22, 20241,237.351,246.451,210.001,214.651,211.932,002
May 21, 20241,225.251,245.001,208.101,232.151,229.392,282
May 17, 20241,219.201,249.451,190.251,209.151,206.452,826
May 16, 20241,219.051,225.301,204.451,208.201,205.50325
May 15, 20241,198.901,231.351,195.551,207.901,205.20713
May 14, 20241,184.951,213.051,167.601,192.101,189.431,014
May 13, 20241,199.601,200.001,175.001,192.701,190.03836