SANDESH - Price History

Monthly price history for SANDESH.NS (SANDESH)

DateAdjusted priceReal price
May 2024 ₹1,209.15 ₹1,209.15
April 2024 ₹1,229.55 ₹1,229.55
March 2024 ₹1,173.10 ₹1,173.10
February 2024 ₹1,298.80 ₹1,298.80
January 2024 ₹1,268.96 ₹1,273.70
December 2023 ₹1,118.97 ₹1,123.15
November 2023 ₹994.34 ₹998.05
October 2023 ₹1,028.66 ₹1,032.50
September 2023 ₹1,022.18 ₹1,026
August 2023 ₹1,080.16 ₹1,084.20
July 2023 ₹1,002.50 ₹1,006.25
June 2023 ₹912.49 ₹915.90
May 2023 ₹904.92 ₹908.30
April 2023 ₹929.73 ₹933.20
March 2023 ₹957.72 ₹961.30
February 2023 ₹867.21 ₹870.45
January 2023 ₹944.65 ₹953.70
December 2022 ₹1,221.39 ₹1,233.10
November 2022 ₹813.40 ₹821.20
October 2022 ₹752.78 ₹760
September 2022 ₹735.10 ₹742.15
August 2022 ₹761.90 ₹769.20
July 2022 ₹697.91 ₹704.60
June 2022 ₹675.33 ₹681.80
May 2022 ₹731.98 ₹739
April 2022 ₹768.48 ₹775.85
March 2022 ₹647.74 ₹653.95
February 2022 ₹661.71 ₹668.05
January 2022 ₹729.59 ₹741.90
December 2021 ₹728.51 ₹740.80
November 2021 ₹704.47 ₹716.35
October 2021 ₹753.54 ₹766.25
September 2021 ₹773.01 ₹786.05
August 2021 ₹781.47 ₹794.65
July 2021 ₹891.61 ₹906.65
June 2021 ₹791.45 ₹804.80
May 2021 ₹781.07 ₹794.25
April 2021 ₹641.97 ₹652.80
March 2021 ₹637.69 ₹648.45
February 2021 ₹676.14 ₹687.55
January 2021 ₹656.12 ₹672
December 2020 ₹618.04 ₹633
November 2020 ₹550.04 ₹563.35
October 2020 ₹485.01 ₹496.75
September 2020 ₹489.94 ₹501.80
August 2020 ₹512.45 ₹524.85
July 2020 ₹463.48 ₹474.70
June 2020 ₹475.78 ₹487.30
May 2020 ₹439.22 ₹449.85
April 2020 ₹450.30 ₹461.20
March 2020 ₹447.62 ₹458.45
February 2020 ₹540.71 ₹553.80
January 2020 ₹607.77 ₹627.70
December 2019 ₹604.18 ₹624
November 2019 ₹548.56 ₹566.55
October 2019 ₹589.66 ₹609
September 2019 ₹560.18 ₹578.55
August 2019 ₹552.82 ₹570.95
July 2019 ₹587.29 ₹606.55
June 2019 ₹639.38 ₹660.35
May 2019 ₹697.81 ₹720.70
April 2019 ₹692.34 ₹715.05
March 2019 ₹737.07 ₹761.25
February 2019 ₹664.84 ₹686.65
January 2019 ₹679.42 ₹707
December 2018 ₹723.10 ₹752.45
November 2018 ₹736.89 ₹766.80
October 2018 ₹816.89 ₹850.05
September 2018 ₹858.98 ₹893.85
August 2018 ₹882.24 ₹918.05
July 2018 ₹912.89 ₹949.95
June 2018 ₹853.55 ₹888.20
May 2018 ₹950.66 ₹989.25
April 2018 ₹1,046.95 ₹1,089.45
March 2018 ₹945.81 ₹984.20
February 2018 ₹1,074.63 ₹1,118.25
January 2018 ₹1,135.59 ₹1,187.15
December 2017 ₹1,402.19 ₹1,465.85
November 2017 ₹908.60 ₹949.85
October 2017 ₹872.15 ₹911.75
September 2017 ₹857.42 ₹896.35
August 2017 ₹824.56 ₹862
July 2017 ₹833.17 ₹871
June 2017 ₹810.50 ₹847.30
May 2017 ₹850.06 ₹888.65
April 2017 ₹923.28 ₹965.20
March 2017 ₹932.27 ₹974.60
February 2017 ₹866.70 ₹910.90
January 2017 ₹838.01 ₹880.75
December 2016 ₹819.03 ₹860.80
November 2016 ₹856.23 ₹899.90
October 2016 ₹968.55 ₹1,017.95
September 2016 ₹960.22 ₹1,009.20
August 2016 ₹819.93 ₹861.75
July 2016 ₹789.01 ₹829.25
June 2016 ₹771.74 ₹811.10
May 2016 ₹723.07 ₹759.95
April 2016 ₹692.10 ₹727.40
March 2016 ₹667.22 ₹701.25
February 2016 ₹632.90 ₹669.95
January 2016 ₹754.91 ₹799.10
December 2015 ₹830.30 ₹878.90
November 2015 ₹884.24 ₹936
October 2015 ₹699.32 ₹740.25
September 2015 ₹624.83 ₹661.40
August 2015 ₹635.59 ₹677
July 2015 ₹600.95 ₹640.10
June 2015 ₹515.09 ₹548.65
May 2015 ₹522.13 ₹556.15
April 2015 ₹519.93 ₹553.80
March 2015 ₹470.36 ₹501
February 2015 ₹496.08 ₹528.40
January 2015 ₹502.56 ₹535.30
December 2014 ₹468.38 ₹498.90
November 2014 ₹489.93 ₹521.85
October 2014 ₹423.46 ₹451.05
September 2014 ₹342.72 ₹365.05
August 2014 ₹325.13 ₹350
July 2014 ₹314.91 ₹339
June 2014 ₹337.90 ₹363.75
May 2014 ₹314.40 ₹338.45
April 2014 ₹292.52 ₹314.90
March 2014 ₹263.26 ₹283.40
February 2014 ₹232.24 ₹250
January 2014 ₹235.53 ₹253.55
December 2013 ₹233.40 ₹251.25
November 2013 ₹235.02 ₹253
October 2013 ₹233.21 ₹251.05
September 2013 ₹239.67 ₹258
August 2013 ₹232.24 ₹250
July 2013 ₹275.14 ₹301
June 2013 ₹254.07 ₹277.95
May 2013 ₹251.74 ₹275.40
April 2013 ₹259.51 ₹283.90
March 2013 ₹256.08 ₹280.15
February 2013 ₹280.48 ₹306.85
January 2013 ₹314.44 ₹344
December 2012 ₹249.32 ₹272.75
November 2012 ₹247.35 ₹270.60
October 2012 ₹236.38 ₹258.60
September 2012 ₹225.69 ₹246.90
August 2012 ₹223.95 ₹245
July 2012 ₹228.10 ₹253
June 2012 ₹229 ₹254
May 2012 ₹219.08 ₹243
April 2012 ₹219.17 ₹243.10
March 2012 ₹216.92 ₹240.60
February 2012 ₹236.48 ₹262.30
January 2012 ₹236.66 ₹262.50
December 2011 ₹227.24 ₹252.05
November 2011 ₹249.38 ₹276.60
October 2011 ₹243.83 ₹270.45
September 2011 ₹248.84 ₹276
August 2011 ₹239.37 ₹265.50
July 2011 ₹265.88 ₹294.90
June 2011 ₹246.90 ₹278
May 2011 ₹244.68 ₹275.50
April 2011 ₹244.81 ₹275.65
March 2011 ₹240.82 ₹271.15
February 2011 ₹235.44 ₹265.10
January 2011 ₹266.30 ₹299.85
December 2010 ₹234.11 ₹263.60
November 2010 ₹209.60 ₹236
October 2010 ₹211.37 ₹238
September 2010 ₹217.15 ₹244.50
August 2010 ₹202.05 ₹227.50
July 2010 ₹215.77 ₹242.95
June 2010 ₹196.19 ₹220.90
May 2010 ₹195.34 ₹219.95
April 2010 ₹207.44 ₹236.70
March 2010 ₹184.52 ₹210.55
February 2010 ₹187.45 ₹213.90
January 2010 ₹183.86 ₹209.80
December 2009 ₹190.74 ₹217.65
November 2009 ₹175.27 ₹200
October 2009 ₹157.44 ₹179.65
September 2009 ₹156.43 ₹178.50
August 2009 ₹149.11 ₹170.15
July 2009 ₹139.82 ₹159.55
June 2009 ₹124.58 ₹145
May 2009 ₹132.66 ₹154.40
April 2009 ₹122.86 ₹143
March 2009 ₹110.19 ₹128.25
February 2009 ₹104.56 ₹121.70
January 2009 ₹113.41 ₹132
December 2008 ₹115 ₹133.85
November 2008 ₹105.72 ₹123.05
October 2008 ₹84.63 ₹98.50
September 2008 ₹95.80 ₹111.50
August 2008 ₹107.40 ₹125
July 2008 ₹112.30 ₹133.70
June 2008 ₹98.52 ₹117.30
May 2008 ₹111.38 ₹132.60
April 2008 ₹129.52 ₹154.20
March 2008 ₹112.55 ₹134
February 2008 ₹139.14 ₹165.65
January 2008 ₹151.31 ₹180.15
December 2007 ₹217.75 ₹259.25
November 2007 ₹147.83 ₹176
October 2007 ₹142.37 ₹169.50
September 2007 ₹142.96 ₹170.20
August 2007 ₹133.32 ₹161.25
July 2007 ₹114.92 ₹139
June 2007 ₹127.07 ₹153.70
May 2007 ₹123.31 ₹149.15
April 2007 ₹121.49 ₹146.95
March 2007 ₹119.67 ₹144.75
February 2007 ₹124.80 ₹150.95
January 2007 ₹154.28 ₹186.60
December 2006 ₹126.58 ₹153.10
November 2006 ₹135.55 ₹163.95
October 2006 ₹149.07 ₹180.30
September 2006 ₹142.95 ₹172.90
August 2006 ₹114.88 ₹138.95
July 2006 ₹94.34 ₹115.80
June 2006 ₹77.97 ₹95.70
May 2006 ₹90.02 ₹110.50
April 2006 ₹97.48 ₹119.65
March 2006 ₹99.35 ₹121.95
February 2006 ₹103.46 ₹127
January 2006 ₹123.02 ₹151
December 2005 ₹125.06 ₹153.50
November 2005 ₹135.60 ₹166.45
October 2005 ₹111.86 ₹137.30
September 2005 ₹131.98 ₹162
August 2005 ₹182.33 ₹223.80
July 2005 ₹131.33 ₹161.20
June 2005 ₹108.88 ₹133.65
May 2005 ₹102.81 ₹126.20
April 2005 ₹96.38 ₹118.30
March 2005 ₹100.25 ₹123.05
February 2005 ₹106.40 ₹130.60
January 2005 ₹100.74 ₹123.65
December 2004 ₹116.74 ₹143.30
November 2004 ₹109.58 ₹134.50
October 2004 ₹82.08 ₹100.75
September 2004 ₹79.88 ₹98.05
August 2004 ₹72.02 ₹88.40
July 2004 ₹70.28 ₹89.35
June 2004 ₹63.36 ₹80.55
May 2004 ₹73.51 ₹93.45
April 2004 ₹81.06 ₹103.05
March 2004 ₹79.17 ₹100.65
February 2004 ₹78.62 ₹99.95
January 2004 ₹93.25 ₹118.55
December 2003 ₹115.12 ₹146.35
November 2003 ₹90.97 ₹115.65
October 2003 ₹83.97 ₹106.75
September 2003 ₹91.25 ₹116
August 2003 ₹99.70 ₹126.75
July 2003 ₹88.13 ₹116.15
June 2003 ₹83.12 ₹109.55
May 2003 ₹81.30 ₹107.15
April 2003 ₹73.67 ₹97.10
March 2003 ₹74.28 ₹97.90
February 2003 ₹76.33 ₹100.60
January 2003 ₹83.46 ₹110
December 2002 ₹78.22 ₹103.10
November 2002 ₹80.96 ₹106.70
October 2002 ₹76.63 ₹101
September 2002 ₹77.66 ₹102.35
August 2002 ₹76.63 ₹101
July 2002 ₹73.75 ₹97.20
June 2002 ₹92.91 ₹122
May 2002 ₹82.25 ₹108
April 2002 ₹89.10 ₹117
March 2002 ₹85.68 ₹112.50
February 2002 ₹80.15 ₹105.25
January 2002 ₹103.19 ₹135.50
December 2001 ₹57.88 ₹76
November 2001 ₹59.78 ₹78.50
October 2001 ₹55.10 ₹72.35
September 2001 ₹48.74 ₹64
August 2001 ₹59.02 ₹77.50
July 2001 ₹62.75 ₹82.40
June 2001 ₹59.40 ₹78
May 2001 ₹65.99 ₹86.65
April 2001 ₹54.76 ₹71.90
March 2001 ₹57.88 ₹76
February 2001 ₹85.30 ₹112
January 2001 ₹95.39 ₹125.25
December 2000 ₹98.78 ₹129.70
November 2000 ₹99 ₹130
October 2000 ₹102.81 ₹135
September 2000 ₹128.51 ₹168.75
August 2000 ₹131.37 ₹172.50
July 2000 ₹109.28 ₹143.50
June 2000 ₹142.49 ₹187.10
May 2000 ₹102.16 ₹134.15
April 2000 ₹127.18 ₹167
March 2000 ₹217.04 ₹285
February 2000 ₹296.78 ₹389.70
January 2000 ₹264.19 ₹346.90
December 1999 ₹153.84 ₹202
November 1999 ₹164.50 ₹216
October 1999 ₹105.63 ₹138.70
September 1999 ₹69.68 ₹91.50
August 1999 ₹65.11 ₹85.50
July 1999 ₹62.52 ₹82.10
June 1999 ₹45.69 ₹60
May 1999 ₹45.31 ₹59.50
April 1999 ₹49.50 ₹65
March 1999 ₹64.35 ₹84.50
February 1999 ₹36.63 ₹48.10
January 1999 ₹37.32 ₹49
December 1998 ₹36.94 ₹48.50
November 1998 ₹35.18 ₹46.20
October 1998 ₹36.56 ₹48
September 1998 ₹41.12 ₹54
August 1998 ₹35.87 ₹47.10
July 1998 ₹35.22 ₹46.25
June 1998 ₹32.75 ₹43
May 1998 ₹41.96 ₹55.10
April 1998 ₹33.70 ₹44.25
March 1998 ₹30.54 ₹40.10
February 1998 ₹30.46 ₹40
January 1998 ₹31.99 ₹42
December 1997 ₹33.51 ₹44
November 1997 ₹38.04 ₹49.95
October 1997 ₹37.13 ₹48.75
September 1997 ₹46.46 ₹61
August 1997 ₹41.50 ₹54.50
July 1997 ₹40.90 ₹53.70
June 1997 ₹33.55 ₹44.05
May 1997 ₹25.13 ₹33
April 1997 ₹26.27 ₹34.50
March 1997 ₹25.13 ₹33
February 1997 ₹27.61 ₹36.25
January 1997 ₹30.46 ₹40
December 1996 ₹28.25 ₹37.10
November 1996 ₹23.61 ₹31
October 1996 ₹24.37 ₹32
September 1996 ₹22.08 ₹29
August 1996 ₹29.13 ₹38.25
July 1996 ₹22.85 ₹30
June 1996 ₹30.08 ₹39.50
May 1996 ₹28.94 ₹38
April 1996 ₹33.89 ₹44.50
March 1996 ₹28.86 ₹37.90
February 1996 ₹34.27 ₹45
January 1996 ₹38.08 ₹50
December 1995 ₹41.28 ₹54.20
November 1995 ₹44.17 ₹58
October 1995 ₹49.54 ₹65.05
September 1995 ₹57.12 ₹75

SANDESH.NS

Price: ₹1,209.15

52 week price:
880.00
1437.00

Dividend Yield: 0.00%

5-year range yield:
0.00%
0.88%

Forward Dividend Yield: 0.41%

Payout Ratio: 2.96%

Payout Ratio Range:
2.96%
4.25%

Dividend Per Share: 5.00 INR

Earnings Per Share: 168.73 INR

P/E Ratio: 9.45

Exchange: NSI

Sector: Communication Services

Industry: Publishing

Market Capitalization: 9.1 billion

Average Dividend Frequency: 1

Years Paying Dividends: 19

DGR5: -10.00%

DGR10: 8.93%

Links: