Sanathnagar Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.32	40.96	37.32	39.98	39.98	1.78%	210
Mar 5, 2026	39.99	39.99	36.44	39.28	39.28	2.43%	52
Mar 4, 2026	38.47	38.47	35.02	38.35	38.35	4.04%	37
Mar 2, 2026	35.77	38.49	35.77	36.86	36.86	-2.10%	27
Feb 27, 2026	34.80	37.89	34.80	37.65	37.65	2.90%	167
Feb 26, 2026	34.00	36.69	34.00	36.59	36.59	4.54%	16
Feb 25, 2026	33.43	36.70	33.43	35.00	35.00	-0.46%	1,573
Feb 24, 2026	33.50	36.58	33.27	35.16	35.16	0.92%	181
Feb 23, 2026	34.61	34.84	34.61	34.84	34.84	-3.86%	29
Feb 20, 2026	36.43	36.79	34.78	36.24	36.24	-1.01%	4,317
Feb 19, 2026	36.56	36.61	36.56	36.61	36.61	-4.86%	72
Feb 18, 2026	35.03	38.48	35.03	38.48	38.48	4.42%	354
Feb 17, 2026	38.95	38.95	36.83	36.85	36.85	-4.93%	98
Feb 16, 2026	40.00	40.00	38.76	38.76	38.76	-5.00%	2
Feb 13, 2026	40.60	41.99	38.37	40.80	40.80	1.04%	462
Feb 12, 2026	42.50	42.50	40.38	40.38	40.38	-4.99%	83
Feb 11, 2026	40.00	43.00	39.57	42.50	42.50	2.04%	1,257
Feb 10, 2026	46.00	46.00	41.65	41.65	41.65	-5.00%	722
Feb 9, 2026	45.80	45.80	41.47	43.84	43.84	0.44%	46
Feb 6, 2026	43.88	43.88	41.49	43.65	43.65	-0.05%	1,096
Feb 5, 2026	43.88	44.10	41.90	43.67	43.67	-0.98%	239
Feb 4, 2026	43.99	44.20	41.80	44.10	44.10	0.25%	172
Feb 3, 2026	42.89	45.20	40.95	43.99	43.99	2.06%	2,279
Feb 2, 2026	41.38	43.31	41.38	43.10	43.10	-1.03%	128
Feb 1, 2026	43.55	43.55	43.55	43.55	43.55	-	813
Jan 30, 2026	40.52	44.00	40.52	43.55	43.55	2.11%	354
Jan 29, 2026	44.89	44.89	42.65	42.65	42.65	-4.99%	325
Jan 28, 2026	44.20	46.90	44.20	44.89	44.89	0.31%	15
Jan 27, 2026	47.10	49.40	44.75	44.75	44.75	-4.99%	552
Jan 23, 2026	45.49	47.85	43.34	47.10	47.10	3.24%	644
Jan 22, 2026	45.86	45.86	45.62	45.62	45.62	4.44%	233
Jan 21, 2026	43.50	43.68	43.00	43.68	43.68	4.82%	303
Jan 20, 2026	44.60	44.60	40.36	41.67	41.67	-1.91%	5,600
Jan 19, 2026	41.00	42.50	41.00	42.48	42.48	4.89%	346
Jan 16, 2026	41.00	41.00	40.50	40.50	40.50	2.97%	10
Jan 14, 2026	39.50	39.50	36.40	39.33	39.33	3.94%	79
Jan 13, 2026	36.33	38.12	34.55	37.84	37.84	4.16%	6,663
Jan 12, 2026	35.21	36.43	34.96	36.33	36.33	-1.22%	1,130
Jan 9, 2026	36.97	36.97	36.78	36.78	36.78	4.22%	102
Jan 8, 2026	33.89	35.35	33.00	35.29	35.29	4.62%	5,713
Jan 7, 2026	33.80	34.00	33.61	33.73	33.73	-4.42%	1,005
Jan 6, 2026	35.65	37.12	35.29	35.29	35.29	-4.98%	2,146
Jan 5, 2026	37.10	39.05	37.10	37.14	37.14	-4.89%	3,757
Jan 2, 2026	37.02	39.05	37.02	39.05	39.05	4.78%	459
Jan 1, 2026	38.79	38.79	37.02	37.27	37.27	-3.92%	72
Dec 31, 2025	36.96	38.80	36.96	38.79	38.79	4.95%	157
Dec 30, 2025	36.95	36.96	36.95	36.96	36.96	5.00%	71
Dec 29, 2025	36.45	36.45	35.20	35.20	35.20	-3.43%	100
Dec 26, 2025	35.00	36.45	35.00	36.45	36.45	4.98%	2,559
Dec 24, 2025	34.60	36.64	34.60	34.72	34.72	-0.52%	261