SANDESH - Price History
Monthly price history for SANDESH.NS (SANDESH)
Date | Adjusted price | Real 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
Dividend Yield: 0.00%
Forward Dividend Yield: 0.41%
Payout Ratio: 2.96%
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%