Sansera Engineering Limited - SANSERA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	1,555	1,579.7	1,579.7	1,599.7	1,535	172,459
November 18, 2025	1,540	1,546.9	1,546.9	1,554.9	1,525	106,177
November 17, 2025	1,564.1	1,534.6	1,534.6	1,575	1,519.1	90,093
November 14, 2025	1,575	1,555.9	1,555.9	1,580	1,543.6	63,770
November 13, 2025	1,570.1	1,555	1,555	1,625	1,540	432,513
November 12, 2025	1,547	1,553.9	1,553.9	1,570	1,536.2	71,533
November 11, 2025	1,528.9	1,547	1,547	1,550	1,518	41,108
November 10, 2025	1,519	1,528.9	1,528.9	1,543.6	1,515.9	32,774
November 07, 2025	1,530	1,514.8	1,514.8	1,530	1,488	49,572
November 06, 2025	1,528.7	1,531.3	1,531.3	1,547.1	1,518	51,033
November 04, 2025	1,570	1,528.7	1,528.7	1,570	1,518.1	94,424
November 03, 2025	1,509	1,558.1	1,558.1	1,576.5	1,487.4	310,909
October 31, 2025	1,514.8	1,513.7	1,513.7	1,532	1,501	56,251
October 30, 2025	1,525	1,512.1	1,512.1	1,529	1,500	47,641
October 29, 2025	1,478	1,522.1	1,522.1	1,560.1	1,470.9	247,271
October 28, 2025	1,470	1,472.2	1,472.2	1,486	1,465.3	27,534
October 27, 2025	1,475	1,478	1,478	1,492.4	1,445.1	85,226
October 24, 2025	1,485	1,458.2	1,458.2	1,485	1,441.3	52,565
October 23, 2025	1,501.9	1,467.1	1,467.1	1,505	1,460	91,579
October 21, 2025	1,455	1,489	1,489	1,496	1,455	48,902
October 20, 2025	1,446.9	1,449.6	1,449.6	1,470	1,438	53,723
October 17, 2025	1,432.4	1,439.4	1,439.4	1,454.6	1,418	125,128
October 16, 2025	1,432.2	1,432.4	1,432.4	1,444	1,414.9	108,093
October 15, 2025	1,388	1,424.7	1,424.7	1,437	1,388	37,334
October 14, 2025	1,422	1,398.7	1,398.7	1,427.8	1,382.7	34,490
October 13, 2025	1,443.2	1,424.8	1,424.8	1,443.2	1,420.5	29,535
October 10, 2025	1,418.3	1,443.2	1,443.2	1,454.6	1,417.3	76,154
October 09, 2025	1,446.2	1,418.2	1,418.2	1,449	1,414.2	80,246
October 08, 2025	1,460	1,438.6	1,438.6	1,460	1,430	136,847
October 07, 2025	1,436.4	1,453.4	1,453.4	1,462	1,415.2	45,298
October 06, 2025	1,390	1,436.4	1,436.4	1,458.6	1,390	108,929
October 03, 2025	1,408.9	1,400.9	1,400.9	1,409.3	1,391.9	33,928
October 01, 2025	1,372.2	1,402.3	1,402.3	1,409.4	1,364.2	45,302
September 30, 2025	1,402.1	1,372.2	1,372.2	1,413.4	1,367.1	53,272
September 29, 2025	1,435	1,397.6	1,397.6	1,456	1,393	109,949
September 26, 2025	1,499	1,433	1,433	1,500	1,420.2	104,555
September 25, 2025	1,507.8	1,498.8	1,498.8	1,520	1,486.1	89,753
September 24, 2025	1,503	1,499.9	1,499.9	1,520	1,481.1	152,691
September 23, 2025	1,494	1,498.2	1,498.2	1,503	1,478.2	72,644
September 22, 2025	1,495.1	1,495.4	1,495.4	1,514	1,480.7	126,016
September 19, 2025	1,475.7	1,495	1,495	1,500.9	1,460.1	350,688
September 18, 2025	1,522	1,475.8	1,475.8	1,529.6	1,471	137,687
September 17, 2025	1,435.1	1,507	1,507	1,524.8	1,435.1	690,531
September 16, 2025	1,399.8	1,429.1	1,429.1	1,435	1,399.8	67,621
September 15, 2025	1,424.7	1,399.8	1,399.8	1,424.7	1,392.1	57,315
September 12, 2025	1,435	1,414	1,414	1,435.8	1,410	36,386
September 11, 2025	1,420	1,415.9	1,415.9	1,438	1,395.5	129,574
September 10, 2025	1,412	1,415.4	1,415.4	1,458.7	1,404.7	187,508
September 09, 2025	1,400.1	1,393.8	1,393.8	1,413.3	1,387.4	94,844
September 08, 2025	1,396.9	1,398	1,398	1,438	1,380	227,407
September 05, 2025	1,328	1,363.7	1,363.7	1,374.9	1,321.7	197,326
September 04, 2025	1,310	1,313.1	1,313.1	1,335	1,302.1	31,757
September 03, 2025	1,297	1,302.6	1,302.6	1,310	1,287.3	19,413
September 02, 2025	1,276.9	1,290.2	1,290.2	1,298	1,275.5	60,752
September 01, 2025	1,270.3	1,276.9	1,276.9	1,284.5	1,255.1	26,299
August 29, 2025	1,245	1,270.3	1,270.3	1,280	1,245	17,139
August 28, 2025	1,245	1,259.1	1,259.1	1,288.4	1,245	25,465
August 26, 2025	1,285	1,252.6	1,252.6	1,292.9	1,241.3	53,315
August 25, 2025	1,291.2	1,286.4	1,286.4	1,308.8	1,280.1	27,262
August 22, 2025	1,324.6	1,297.5	1,297.5	1,324.6	1,294.7	39,313

Sansera Engineering Limited (SANSERA.NS) NSE