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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	0.36	0.36	0.36	0.37	0.35	187,264
July 21, 2025	0.35	0.36	0.36	0.37	0.35	357,155
July 18, 2025	0.36	0.36	0.36	0.37	0.35	926,643
July 17, 2025	0.35	0.36	0.36	0.36	0.35	141,817
July 16, 2025	0.36	0.35	0.35	0.37	0.35	561,998
July 15, 2025	0.35	0.36	0.36	0.37	0.35	191,819
July 14, 2025	0.36	0.36	0.36	0.37	0.36	141,684
July 11, 2025	0.36	0.36	0.36	0.37	0.35	523,344
July 10, 2025	0.37	0.36	0.36	0.38	0.36	301,625
July 09, 2025	0.38	0.37	0.37	0.38	0.36	432,399
July 08, 2025	0.36	0.37	0.37	0.38	0.36	1.01M
July 07, 2025	0.38	0.37	0.37	0.38	0.36	705,479
July 04, 2025	0.37	0.37	0.37	0.37	0.36	339,393
July 03, 2025	0.36	0.36	0.36	0.36	0.35	605,540
July 02, 2025	0.37	0.35	0.35	0.37	0.35	466,415
July 01, 2025	0.36	0.36	0.36	0.37	0.35	701,171
June 30, 2025	0.37	0.36	0.36	0.37	0.36	1.16M
June 27, 2025	0.39	0.37	0.37	0.39	0.37	1.28M
June 26, 2025	0.39	0.38	0.38	0.4	0.38	602,413
June 25, 2025	0.4	0.39	0.39	0.4	0.38	698,746
June 24, 2025	0.38	0.39	0.39	0.4	0.38	317,214
June 23, 2025	0.39	0.39	0.39	0.4	0.38	1.12M
June 20, 2025	0.41	0.39	0.39	0.41	0.39	516,279
June 19, 2025	0.41	0.4	0.4	0.41	0.39	586,657
June 18, 2025	0.4	0.4	0.4	0.4	0.4	336,507
June 17, 2025	0.38	0.39	0.39	0.39	0.38	231,698
June 16, 2025	0.4	0.38	0.38	0.4	0.38	744,649
June 13, 2025	0.38	0.39	0.39	0.39	0.38	165,512
June 12, 2025	0.39	0.38	0.38	0.39	0.38	429,271
June 11, 2025	0.38	0.38	0.38	0.38	0.37	209,263
June 10, 2025	0.36	0.37	0.37	0.37	0.36	567,634
June 09, 2025	0.35	0.36	0.36	0.36	0.35	293,179
June 06, 2025	0.36	0.35	0.35	0.37	0.35	334,101
June 05, 2025	0.37	0.36	0.36	0.38	0.36	1.02M
June 04, 2025	0.37	0.37	0.37	0.38	0.36	248,003
June 03, 2025	0.37	0.37	0.37	0.37	0.36	452,494
June 02, 2025	0.36	0.36	0.36	0.37	0.35	341,006
May 30, 2025	0.38	0.36	0.36	0.38	0.36	389,917
May 29, 2025	0.37	0.37	0.37	0.37	0.37	193,625
May 28, 2025	0.35	0.36	0.36	0.36	0.35	267,772
May 27, 2025	0.36	0.35	0.35	0.37	0.35	312,733
May 26, 2025	0.37	0.36	0.36	0.37	0.36	485,586

Sanwaria Consumer Limited (SANWARIA.NS) NSE