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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sanwaria Consumer Limited (SANWARIA.NS) NSE