Sanwaria Consumer Limited - SANWARIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.32	0.31	0.31	0.32	0.31	665,911
October 16, 2025	0.31	0.31	0.31	0.32	0.31	865,767
October 15, 2025	0.32	0.31	0.31	0.32	0.3	1.54M
October 14, 2025	0.32	0.31	0.31	0.33	0.31	733,806
October 13, 2025	0.32	0.32	0.32	0.32	0.3	1.33M
October 10, 2025	0.32	0.31	0.31	0.32	0.3	751,723
October 09, 2025	0.31	0.31	0.31	0.32	0.31	345,265
October 08, 2025	0.31	0.31	0.31	0.32	0.3	3.25M
October 07, 2025	0.32	0.31	0.31	0.33	0.31	946,063
October 06, 2025	0.32	0.32	0.32	0.33	0.31	1.55M
October 03, 2025	0.32	0.32	0.32	0.33	0.32	1.67M
October 01, 2025	0.34	0.32	0.32	0.34	0.32	835,696
September 30, 2025	0.33	0.33	0.33	0.34	0.32	1.48M
September 29, 2025	0.34	0.33	0.33	0.35	0.33	1.09M
September 26, 2025	0.35	0.34	0.34	0.35	0.34	449,367
September 25, 2025	0.35	0.34	0.34	0.35	0.33	512,336
September 24, 2025	0.34	0.34	0.34	0.36	0.34	1.07M
September 23, 2025	0.36	0.35	0.35	0.36	0.35	425,617
September 22, 2025	0.35	0.35	0.35	0.35	0.34	877,575
September 19, 2025	0.34	0.34	0.34	0.35	0.34	608,577
September 18, 2025	0.35	0.34	0.34	0.35	0.34	218,710
September 17, 2025	0.35	0.35	0.35	0.36	0.34	603,428
September 16, 2025	0.36	0.35	0.35	0.36	0.35	481,524
September 15, 2025	0.34	0.35	0.35	0.36	0.34	652,145
September 12, 2025	0.36	0.35	0.35	0.37	0.35	623,917
September 11, 2025	0.38	0.36	0.36	0.38	0.36	595,112
September 10, 2025	0.36	0.37	0.37	0.38	0.36	392,784
September 09, 2025	0.38	0.37	0.37	0.38	0.36	544,271
September 08, 2025	0.39	0.37	0.37	0.39	0.37	980,067
September 05, 2025	0.38	0.38	0.38	0.38	0.36	373,590
September 04, 2025	0.38	0.37	0.37	0.38	0.36	622,234
September 03, 2025	0.36	0.37	0.37	0.37	0.35	930,559
September 02, 2025	0.37	0.36	0.36	0.37	0.35	754,019
September 01, 2025	0.36	0.36	0.36	0.36	0.35	459,704
August 29, 2025	0.34	0.35	0.35	0.35	0.34	556,248
August 28, 2025	0.34	0.34	0.34	0.35	0.33	545,345
August 26, 2025	0.36	0.34	0.34	0.36	0.34	538,540
August 25, 2025	0.35	0.35	0.35	0.35	0.34	464,489
August 22, 2025	0.35	0.34	0.34	0.35	0.34	533,158
August 21, 2025	0.36	0.34	0.34	0.36	0.34	626,048
August 20, 2025	0.35	0.35	0.35	0.36	0.35	193,242
August 19, 2025	0.36	0.35	0.35	0.36	0.35	329,676
August 18, 2025	0.35	0.35	0.35	0.36	0.35	357,730
August 14, 2025	0.34	0.35	0.35	0.36	0.34	144,672
August 13, 2025	0.36	0.35	0.35	0.36	0.34	258,881
August 12, 2025	0.35	0.35	0.35	0.36	0.34	949,510
August 11, 2025	0.35	0.35	0.35	0.36	0.35	255,677
August 08, 2025	0.36	0.35	0.35	0.37	0.35	361,123
August 07, 2025	0.35	0.36	0.36	0.37	0.35	206,947
August 06, 2025	0.36	0.36	0.36	0.37	0.35	675,140
August 05, 2025	0.37	0.36	0.36	0.37	0.36	299,253
August 04, 2025	0.35	0.36	0.36	0.36	0.35	369,455
August 01, 2025	0.35	0.35	0.35	0.36	0.35	268,036
July 31, 2025	0.36	0.35	0.35	0.36	0.35	523,495
July 30, 2025	0.36	0.35	0.35	0.36	0.35	368,749
July 29, 2025	0.36	0.35	0.35	0.36	0.35	439,427
July 28, 2025	0.36	0.35	0.35	0.36	0.35	131,604
July 25, 2025	0.35	0.35	0.35	0.36	0.34	1.19M
July 24, 2025	0.36	0.35	0.35	0.37	0.35	241,518
July 23, 2025	0.37	0.36	0.36	0.37	0.35	403,092

Sanwaria Consumer Limited (SANWARIA.NS) NSE