Price Data Selection & Download
Sandesh Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5756 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine Sandesh quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹2058.30
September 11, 2024
NSE Exchange
Share Price All Time Low
₹76.75
June 15, 2006
NSE Exchange
Highest Volume Trading Day
853,088
August 18, 2005 • ₹244.85
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
SANDESH daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1011.20 | ₹1024.00 | ₹1002.80 | ₹1010.50 | 164 |
| 2026-05-26 | ₹1003.00 | ₹1022.80 | ₹1003.00 | ₹1011.20 | 60 |
| 2026-05-25 | ₹1000.00 | ₹1021.00 | ₹1000.00 | ₹1017.90 | 401 |
| 2026-05-22 | ₹1004.40 | ₹1010.00 | ₹996.00 | ₹996.10 | 118 |
| 2026-05-21 | ₹1000.00 | ₹1030.60 | ₹975.30 | ₹995.40 | 1,279 |
| 2026-05-20 | ₹995.00 | ₹1007.00 | ₹985.80 | ₹988.20 | 466 |
| 2026-05-19 | ₹998.10 | ₹1029.00 | ₹990.00 | ₹1000.40 | 449 |
| 2026-05-18 | ₹1024.70 | ₹1035.00 | ₹991.00 | ₹998.10 | 1,010 |
| 2026-05-15 | ₹1068.00 | ₹1068.10 | ₹1026.00 | ₹1035.50 | 1,128 |
| 2026-05-14 | ₹1098.40 | ₹1098.40 | ₹1062.00 | ₹1066.00 | 538 |
| 2026-05-13 | ₹1089.40 | ₹1096.00 | ₹1078.40 | ₹1093.60 | 890 |
| 2026-05-12 | ₹1100.00 | ₹1110.00 | ₹1066.00 | ₹1073.00 | 1,156 |
| 2026-05-11 | ₹1101.00 | ₹1110.00 | ₹1078.40 | ₹1097.90 | 451 |
| 2026-05-08 | ₹1062.10 | ₹1113.00 | ₹1062.10 | ₹1098.30 | 1,311 |
| 2026-05-07 | ₹1074.00 | ₹1115.40 | ₹1074.00 | ₹1095.60 | 367 |
| 2026-05-06 | ₹1077.80 | ₹1125.00 | ₹1065.00 | ₹1101.50 | 1,041 |
| 2026-05-05 | ₹1080.00 | ₹1085.00 | ₹1056.00 | ₹1077.80 | 656 |
| 2026-05-04 | ₹1099.90 | ₹1100.50 | ₹1080.00 | ₹1086.20 | 1,128 |
| 2026-04-30 | ₹1086.00 | ₹1124.00 | ₹1072.00 | ₹1099.65 | 1,656 |
| 2026-04-29 | ₹1030.00 | ₹1148.90 | ₹1022.05 | ₹1074.15 | 9,747 |
| 2026-04-28 | ₹1010.00 | ₹1033.00 | ₹1009.40 | ₹1019.05 | 567 |
| 2026-04-27 | ₹1009.95 | ₹1031.05 | ₹988.20 | ₹999.80 | 592 |
| 2026-04-24 | ₹1015.00 | ₹1039.95 | ₹990.00 | ₹997.35 | 765 |
| 2026-04-23 | ₹995.00 | ₹1015.05 | ₹985.45 | ₹1007.60 | 888 |
| 2026-04-22 | ₹980.00 | ₹1002.35 | ₹970.00 | ₹995.25 | 1,040 |
| 2026-04-21 | ₹990.00 | ₹999.00 | ₹981.45 | ₹988.15 | 307 |
| 2026-04-20 | ₹1002.05 | ₹1014.40 | ₹972.00 | ₹982.45 | 1,236 |
| 2026-04-17 | ₹998.40 | ₹1026.00 | ₹975.40 | ₹1009.15 | 826 |
| 2026-04-16 | ₹980.80 | ₹995.00 | ₹962.55 | ₹989.50 | 347 |
| 2026-04-15 | ₹949.95 | ₹980.00 | ₹949.95 | ₹975.90 | 956 |
| 2026-04-13 | ₹926.00 | ₹947.00 | ₹915.40 | ₹940.00 | 491 |
| 2026-04-10 | ₹923.95 | ₹940.00 | ₹923.95 | ₹936.90 | 459 |
| 2026-04-09 | ₹929.00 | ₹929.00 | ₹915.50 | ₹919.00 | 335 |
| 2026-04-08 | ₹919.00 | ₹935.00 | ₹919.00 | ₹922.85 | 942 |
| 2026-04-07 | ₹898.95 | ₹915.00 | ₹878.10 | ₹898.25 | 756 |
| 2026-04-06 | ₹892.95 | ₹915.00 | ₹855.00 | ₹889.55 | 2,367 |
| 2026-04-02 | ₹859.95 | ₹899.00 | ₹859.95 | ₹889.65 | 521 |
| 2026-04-01 | ₹845.00 | ₹887.00 | ₹842.05 | ₹869.00 | 464 |
| 2026-03-30 | ₹870.20 | ₹902.00 | ₹811.00 | ₹821.80 | 4,121 |
| 2026-03-27 | ₹895.95 | ₹895.95 | ₹880.00 | ₹881.20 | 1,570 |
| 2026-03-25 | ₹899.20 | ₹915.00 | ₹899.00 | ₹903.30 | 1,178 |
| 2026-03-24 | ₹870.00 | ₹910.00 | ₹870.00 | ₹890.45 | 2,441 |
| 2026-03-23 | ₹922.05 | ₹925.00 | ₹865.00 | ₹880.10 | 2,794 |
| 2026-03-20 | ₹931.45 | ₹948.00 | ₹930.90 | ₹936.80 | 452 |
| 2026-03-19 | ₹929.95 | ₹935.00 | ₹920.00 | ₹926.25 | 599 |
| 2026-03-18 | ₹932.45 | ₹952.95 | ₹932.45 | ₹938.00 | 1,307 |
| 2026-03-17 | ₹940.00 | ₹948.00 | ₹940.00 | ₹945.40 | 197 |
| 2026-03-16 | ₹935.00 | ₹944.95 | ₹929.00 | ₹933.00 | 283 |
| 2026-03-13 | ₹949.95 | ₹955.10 | ₹935.00 | ₹938.25 | 1,004 |
| 2026-03-12 | ₹947.65 | ₹951.25 | ₹936.40 | ₹945.65 | 326 |
| 2026-03-11 | ₹947.45 | ₹961.00 | ₹946.95 | ₹952.40 | 428 |
| 2026-03-10 | ₹948.00 | ₹960.00 | ₹935.00 | ₹957.05 | 1,189 |
| 2026-03-09 | ₹970.00 | ₹975.00 | ₹933.00 | ₹937.45 | 1,231 |
| 2026-03-06 | ₹977.00 | ₹1000.00 | ₹971.00 | ₹973.40 | 1,277 |
| 2026-03-05 | ₹980.05 | ₹1009.95 | ₹970.00 | ₹977.65 | 342 |
| 2026-03-04 | ₹969.95 | ₹979.00 | ₹960.00 | ₹976.90 | 508 |
| 2026-03-02 | ₹975.00 | ₹990.00 | ₹969.60 | ₹973.95 | 814 |
| 2026-02-27 | ₹996.30 | ₹1009.00 | ₹977.00 | ₹985.90 | 346 |
| 2026-02-26 | ₹990.20 | ₹1004.00 | ₹988.20 | ₹996.20 | 332 |
| 2026-02-25 | ₹1014.40 | ₹1015.80 | ₹985.10 | ₹988.20 | 411 |
| 2026-02-24 | ₹1005.20 | ₹1017.00 | ₹998.00 | ₹1007.50 | 712 |
| 2026-02-23 | ₹999.80 | ₹1009.00 | ₹999.80 | ₹1005.20 | 495 |
| 2026-02-20 | ₹1019.90 | ₹1029.80 | ₹997.50 | ₹999.80 | 626 |
| 2026-02-19 | ₹1023.90 | ₹1038.00 | ₹1005.00 | ₹1009.80 | 705 |
| 2026-02-18 | ₹1026.00 | ₹1058.20 | ₹1011.00 | ₹1023.10 | 1,032 |
| 2026-02-17 | ₹1035.00 | ₹1038.70 | ₹1020.00 | ₹1025.00 | 257 |
| 2026-02-16 | ₹1026.50 | ₹1041.90 | ₹1015.00 | ₹1028.40 | 254 |
| 2026-02-13 | ₹1042.00 | ₹1063.00 | ₹1026.90 | ₹1031.70 | 366 |
| 2026-02-12 | ₹1075.00 | ₹1075.00 | ₹1043.20 | ₹1054.20 | 447 |
| 2026-02-11 | ₹1070.00 | ₹1076.40 | ₹1066.00 | ₹1066.90 | 127 |
| 2026-02-10 | ₹1066.00 | ₹1075.20 | ₹1065.00 | ₹1069.70 | 457 |
| 2026-02-09 | ₹1066.50 | ₹1080.00 | ₹1052.10 | ₹1064.40 | 1,844 |
| 2026-02-06 | ₹1089.90 | ₹1150.00 | ₹1032.00 | ₹1055.40 | 29,026 |
| 2026-02-05 | ₹1031.10 | ₹1032.00 | ₹1016.80 | ₹1029.90 | 497 |
| 2026-02-04 | ₹1016.50 | ₹1031.90 | ₹980.70 | ₹1029.80 | 1,675 |
| 2026-02-03 | ₹1018.50 | ₹1040.00 | ₹1006.20 | ₹1016.50 | 721 |
| 2026-02-02 | ₹951.00 | ₹1010.10 | ₹951.00 | ₹1007.90 | 665 |
| 2026-02-01 | ₹1003.20 | ₹1034.80 | ₹992.10 | ₹997.40 | 2,470 |
| 2026-01-30 | ₹1000.10 | ₹1035.00 | ₹999.00 | ₹1003.20 | 433 |
| 2026-01-29 | ₹1030.10 | ₹1030.10 | ₹995.20 | ₹1011.70 | 598 |
| 2026-01-28 | ₹1008.30 | ₹1040.50 | ₹1008.30 | ₹1040.50 | 134 |
| 2026-01-27 | ₹1010.00 | ₹1027.00 | ₹1005.00 | ₹1008.30 | 495 |
| 2026-01-23 | ₹1017.10 | ₹1054.00 | ₹1002.10 | ₹1010.00 | 689 |
| 2026-01-22 | ₹1010.00 | ₹1042.50 | ₹1009.00 | ₹1032.30 | 290 |
| 2026-01-21 | ₹1022.00 | ₹1045.00 | ₹1005.30 | ₹1011.00 | 676 |
| 2026-01-20 | ₹1035.10 | ₹1063.20 | ₹1026.80 | ₹1038.90 | 664 |
| 2026-01-19 | ₹1020.30 | ₹1050.00 | ₹1020.10 | ₹1050.00 | 443 |
| 2026-01-16 | ₹1050.00 | ₹1050.00 | ₹1040.00 | ₹1040.80 | 218 |
| 2026-01-14 | ₹1042.10 | ₹1059.90 | ₹1042.00 | ₹1058.50 | 110 |
| 2026-01-13 | ₹1027.60 | ₹1055.00 | ₹1027.60 | ₹1054.50 | 255 |
| 2026-01-12 | ₹1010.00 | ₹1065.00 | ₹1005.10 | ₹1034.90 | 1,300 |
| 2026-01-09 | ₹1052.00 | ₹1088.90 | ₹1015.00 | ₹1030.50 | 1,992 |
| 2026-01-08 | ₹1065.10 | ₹1075.00 | ₹1052.20 | ₹1060.60 | 233 |
| 2026-01-07 | ₹1075.20 | ₹1081.90 | ₹1067.00 | ₹1072.40 | 196 |
| 2026-01-06 | ₹1080.00 | ₹1090.00 | ₹1066.20 | ₹1088.10 | 619 |
| 2026-01-05 | ₹1072.80 | ₹1089.70 | ₹1072.70 | ₹1084.70 | 309 |
| 2026-01-02 | ₹1061.20 | ₹1097.00 | ₹1061.20 | ₹1090.20 | 921 |
| 2026-01-01 | ₹1076.40 | ₹1085.00 | ₹1065.00 | ₹1066.00 | 264 |
Sandesh Share Price Performance Analysis (Jan 2003 - May 2026)
SANDESH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.21%
₹1066.00 → ₹1010.50
Year to Date
Price Volatility
6.03%
Low Volatility
Year to Date
Average Daily Volume
1,166
Year to Date Average
NSE Exchange
Sandesh Share Price History – Frequently Asked Questions
Common questions about SANDESH historical data and records. For live price, key ratios and fundamentals, see Sandesh share price screener.
What is the all-time high share price of Sandesh (SANDESH)?
The all-time high share price of Sandesh was ₹2058.3 recorded on September 11, 2024 on the NSE exchange.
What is the all-time low share price of Sandesh (SANDESH)?
The all-time low share price of Sandesh was ₹76.75 recorded on June 15, 2006 on the NSE exchange.
How can I download SANDESH historical share price data?
You can download Sandesh historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SANDESH shares?
The highest trading volume day for Sandesh was 853,088 shares traded on August 18, 2005 on the NSE exchange, with share price at ₹244.85.