Sanwaria Consumer Limited (SANWARIA.NS) NSE

0.27

-0.01(-3.70%)

Updated at December 05 12:01PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.27	0.27	0.27	0.28	0.26	1.38M
December 03, 2025	0.27	0.27	0.27	0.28	0.27	391,831
December 02, 2025	0.28	0.27	0.27	0.28	0.27	769,565
December 01, 2025	0.28	0.27	0.27	0.28	0.27	633,601
November 28, 2025	0.28	0.27	0.27	0.29	0.27	1.3M
November 27, 2025	0.28	0.28	0.28	0.29	0.27	723,930
November 26, 2025	0.28	0.28	0.28	0.29	0.28	447,898
November 25, 2025	0.3	0.28	0.28	0.3	0.28	1.17M
November 24, 2025	0.3	0.29	0.29	0.3	0.29	634,348
November 21, 2025	0.29	0.29	0.29	0.29	0.28	647,256
November 19, 2025	0.28	0.28	0.28	0.28	0.27	630,400
November 18, 2025	0.28	0.27	0.27	0.28	0.27	1.49M
November 17, 2025	0.28	0.27	0.27	0.29	0.27	806,698
November 14, 2025	0.28	0.28	0.28	0.29	0.28	569,624
November 13, 2025	0.28	0.28	0.28	0.29	0.28	611,619
November 12, 2025	0.28	0.28	0.28	0.29	0.28	1.53M
November 11, 2025	0.28	0.28	0.28	0.29	0.27	529,361
November 10, 2025	0.28	0.28	0.28	0.29	0.27	2.33M
November 07, 2025	0.29	0.28	0.28	0.29	0.28	2.27M
November 06, 2025	0.29	0.29	0.29	0.29	0.28	745,449
November 04, 2025	0.29	0.28	0.28	0.3	0.28	1.62M
November 03, 2025	0.29	0.29	0.29	0.3	0.29	681,451
October 31, 2025	0.29	0.29	0.29	0.3	0.29	1.07M
October 30, 2025	0.31	0.29	0.29	0.31	0.29	1.36M
October 29, 2025	0.3	0.3	0.3	0.31	0.29	636,172
October 28, 2025	0.31	0.3	0.3	0.31	0.29	1.34M
October 27, 2025	0.31	0.3	0.3	0.31	0.3	804,408
October 24, 2025	0.3	0.3	0.3	0.31	0.29	1.58M
October 23, 2025	0.31	0.3	0.3	0.32	0.3	1.55M
October 21, 2025	0.31	0.31	0.31	0.32	0.31	316,150
October 20, 2025	0.32	0.31	0.31	0.32	0.31	406,502
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