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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	1,343.8	1,324.6	1,324.6	1,344.9	1,315.1	36,517
August 20, 2025	1,352.5	1,330.8	1,330.8	1,364.6	1,325	55,883
August 19, 2025	1,293.8	1,345.4	1,345.4	1,360	1,282.2	222,390
August 18, 2025	1,280.8	1,281	1,281	1,296	1,259.2	42,516
August 14, 2025	1,286.1	1,279.8	1,279.8	1,294.9	1,270	240,210
August 13, 2025	1,281.6	1,286.1	1,286.1	1,291	1,263.3	37,411
August 12, 2025	1,283.4	1,274.9	1,274.9	1,317.4	1,257.2	141,098
August 11, 2025	1,243.5	1,256.4	1,256.4	1,262	1,216.3	38,890
August 08, 2025	1,278.6	1,237	1,237	1,278.6	1,230.1	33,395
August 07, 2025	1,266	1,271.9	1,271.9	1,278.4	1,242.1	62,597
August 06, 2025	1,280	1,269	1,269	1,290.2	1,250.2	44,866
August 05, 2025	1,305.9	1,281.3	1,281.3	1,312.4	1,268.7	50,100
August 04, 2025	1,329.6	1,305.9	1,305.9	1,336	1,292.3	71,052
August 01, 2025	1,330	1,329.7	1,329.7	1,346.3	1,324	36,966
July 31, 2025	1,339.3	1,335.2	1,335.2	1,365	1,316.8	53,759
July 30, 2025	1,358.7	1,358	1,358	1,375	1,343.6	64,674
July 29, 2025	1,350.2	1,351.6	1,351.6	1,365	1,327.3	33,773
July 28, 2025	1,364	1,343.1	1,343.1	1,370.6	1,331.2	36,042
July 25, 2025	1,384.2	1,356.1	1,356.1	1,394.9	1,348.1	67,097
July 24, 2025	1,352.3	1,373.8	1,373.8	1,390	1,344.5	87,304
July 23, 2025	1,358.7	1,340.9	1,340.9	1,365.9	1,335.1	39,734
July 22, 2025	1,351.1	1,358.7	1,358.7	1,366.8	1,348	26,714
July 21, 2025	1,351.8	1,353.1	1,353.1	1,363.8	1,342.3	22,017
July 18, 2025	1,382.2	1,357.4	1,357.4	1,388	1,351	26,676
July 17, 2025	1,377	1,382.2	1,382.2	1,393.8	1,366.9	34,196
July 16, 2025	1,375.8	1,377.6	1,377.6	1,383	1,361.9	31,978
July 15, 2025	1,372.8	1,376	1,376	1,389.8	1,367.7	41,450
July 14, 2025	1,354.8	1,363	1,363	1,377	1,343.1	166,139
July 11, 2025	1,385	1,354.7	1,354.7	1,396.7	1,350	74,706
July 10, 2025	1,413.9	1,394	1,394	1,413.9	1,383	160,443
July 09, 2025	1,408.9	1,399.5	1,399.5	1,414.5	1,395	81,519

Sansera Engineering Limited (SANSERA.NS) NSE