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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,255	2,285.4	2,285.4	2,300	2,213.9	123,817
February 19, 2026	2,283.1	2,252.6	2,252.6	2,324.8	2,235	236,051
February 18, 2026	2,179.9	2,251.7	2,251.7	2,306	2,157.5	352,006
February 17, 2026	2,158	2,179.9	2,179.9	2,200	2,135.1	115,224
February 16, 2026	2,200	2,174.6	2,174.6	2,243.7	2,149.2	230,383
February 13, 2026	2,210.1	2,248.9	2,248.9	2,270	2,190.1	442,616
February 12, 2026	2,190	2,229.4	2,229.4	2,240	2,166	468,134
February 11, 2026	2,092	2,190.2	2,190.2	2,203	2,061.5	986,539
February 10, 2026	2,023.3	2,035	2,035	2,142.9	1,967	1.46M
February 09, 2026	1,887	1,911.7	1,911.7	1,924	1,831.6	228,092
February 06, 2026	1,890	1,849.1	1,849.1	1,895.6	1,837.5	94,774
February 05, 2026	1,900.3	1,895.6	1,895.6	1,935	1,878.8	108,693
February 04, 2026	1,852	1,900.3	1,900.3	1,972.8	1,801	343,576
February 03, 2026	2,092.6	1,852	1,852	2,092.6	1,805	477,873
February 02, 2026	1,699	1,743.9	1,743.9	1,755.8	1,683.5	150,470
February 01, 2026	1,720.1	1,699.2	1,699.2	1,730.7	1,676.2	54,543
January 30, 2026	1,697	1,735.2	1,735.2	1,750.1	1,680.1	197,431
January 29, 2026	1,698	1,695.4	1,695.4	1,707.3	1,645	239,076
January 28, 2026	1,654.7	1,670.7	1,670.7	1,697.2	1,650.2	113,161
January 27, 2026	1,663	1,646.5	1,646.5	1,670	1,622.8	247,936
January 23, 2026	1,695.8	1,661	1,661	1,712.2	1,651	91,332
January 22, 2026	1,736	1,695.8	1,695.8	1,746.8	1,678.5	166,948
January 21, 2026	1,750	1,718.9	1,718.9	1,788.9	1,701	190,775
January 20, 2026	1,813.7	1,759	1,759	1,827.4	1,744.1	144,228
January 19, 2026	1,846	1,802.1	1,802.1	1,878.9	1,792.6	144,405
January 16, 2026	1,787.6	1,842.6	1,842.6	1,866	1,761	130,719
January 14, 2026	1,819.9	1,778.2	1,778.2	1,819.9	1,771	168,752
January 13, 2026	1,848	1,822.6	1,822.6	1,895	1,795	106,459
January 12, 2026	1,825	1,836.8	1,836.8	1,869.9	1,760.8	176,043
January 09, 2026	1,884.4	1,812.8	1,812.8	1,884.4	1,796	162,090
January 08, 2026	1,935	1,893.9	1,893.9	1,935	1,818.7	303,610
January 07, 2026	1,924.1	1,945.2	1,945.2	1,958.3	1,853.6	182,578
January 06, 2026	1,923.4	1,925.1	1,925.1	1,947.3	1,895	136,776
January 05, 2026	1,886	1,933	1,933	1,949	1,880.3	379,923
January 02, 2026	1,795	1,871	1,871	1,889.8	1,785.1	462,799
January 01, 2026	1,662	1,765.5	1,765.5	1,794.8	1,662	205,849
December 31, 2025	1,659	1,677	1,677	1,721	1,652.7	99,671
December 30, 2025	1,705	1,666.8	1,666.8	1,705	1,659.4	63,037
December 29, 2025	1,707.7	1,710.6	1,710.6	1,721	1,692	67,125
December 26, 2025	1,696.4	1,698.8	1,698.8	1,718.1	1,692.3	55,307
December 24, 2025	1,749	1,704.3	1,699.7	1,760.9	1,695.6	192,262
December 23, 2025	1,721.5	1,727.5	1,727.5	1,760	1,712.3	130,588
December 22, 2025	1,748	1,721.4	1,721.4	1,749	1,706.7	101,147
December 19, 2025	1,701.2	1,724.2	1,724.2	1,732.5	1,684.1	150,763
December 18, 2025	1,687	1,704	1,704	1,710.8	1,645.8	71,168
December 17, 2025	1,720.3	1,670.9	1,670.9	1,730.4	1,665	51,284
December 16, 2025	1,700	1,705.7	1,705.7	1,717.7	1,690	132,795
December 15, 2025	1,705	1,680.4	1,680.4	1,705.1	1,673.5	36,817
December 12, 2025	1,685	1,699.2	1,699.2	1,704.5	1,664.8	72,421
December 11, 2025	1,646.2	1,677.5	1,677.5	1,689.9	1,632.8	120,100
December 10, 2025	1,680	1,646.2	1,646.2	1,689.7	1,640.1	53,331
December 09, 2025	1,621	1,681.5	1,681.5	1,687.4	1,597.6	104,710
December 08, 2025	1,650	1,629.4	1,629.4	1,673.9	1,617.1	101,105
December 05, 2025	1,710.4	1,657.1	1,657.1	1,710.4	1,643.8	72,450
December 04, 2025	1,681.6	1,703	1,703	1,710	1,681.6	194,578
December 03, 2025	1,715.1	1,681.6	1,681.6	1,715.1	1,672.8	77,616
December 02, 2025	1,750	1,723.2	1,723.2	1,750.9	1,712	76,760
December 01, 2025	1,749.6	1,751	1,751	1,764.9	1,721.1	107,503
November 28, 2025	1,764.3	1,749.1	1,749.1	1,764.3	1,707	154,527
November 27, 2025	1,724.9	1,744.6	1,744.6	1,770	1,720.8	413,108

Sansera Engineering Limited (SANSERA.NS) NSE