Sanathnagar Enterprises Limited (BOM:509423)
India · Delayed Price · Currency is INR 40.15
-2.11 (-4.99%)
At close: Aug 29, 2025
Sanathnagar Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 40.15 | 42.04 | 40.15 | 40.15 | 40.15 | -4.99% | 5 |
| Aug 28, 2025 | 38.51 | 42.29 | 38.51 | 42.26 | 42.26 | 4.84% | 6 |
| Aug 26, 2025 | 42.40 | 44.43 | 40.28 | 40.31 | 40.31 | -4.91% | 1,586 |
| Aug 25, 2025 | 40.00 | 43.21 | 39.25 | 42.39 | 42.39 | 2.96% | 1,388 |
| Aug 22, 2025 | 41.47 | 41.47 | 37.72 | 41.17 | 41.17 | 4.23% | 392 |
| Aug 21, 2025 | 42.32 | 42.32 | 39.50 | 39.50 | 39.50 | -2.01% | 971 |
| Aug 20, 2025 | 42.33 | 43.95 | 40.25 | 40.31 | 40.31 | -4.77% | 308 |
| Aug 19, 2025 | 40.86 | 42.91 | 40.00 | 42.33 | 42.33 | 3.57% | 338 |
| Aug 18, 2025 | 42.79 | 45.00 | 40.86 | 40.87 | 40.87 | -4.95% | 286 |
| Aug 14, 2025 | 40.55 | 44.79 | 40.55 | 43.00 | 43.00 | 0.75% | 210 |
| Aug 13, 2025 | 42.05 | 42.70 | 40.77 | 42.68 | 42.68 | -0.54% | 217 |
| Aug 12, 2025 | 43.35 | 43.35 | 42.91 | 42.91 | 42.91 | -4.98% | 112 |
| Aug 11, 2025 | 44.32 | 46.30 | 41.90 | 45.16 | 45.16 | 2.40% | 590 |
| Aug 8, 2025 | 40.05 | 44.10 | 40.05 | 44.10 | 44.10 | 4.95% | 139 |
| Aug 7, 2025 | 42.00 | 45.99 | 42.00 | 42.02 | 42.02 | -4.13% | 185 |
| Aug 6, 2025 | 44.50 | 44.50 | 40.43 | 43.83 | 43.83 | 3.23% | 302 |
| Aug 5, 2025 | 42.30 | 44.00 | 40.19 | 42.46 | 42.46 | 0.38% | 384 |
| Aug 4, 2025 | 42.22 | 46.66 | 42.22 | 42.30 | 42.30 | -4.82% | 439 |
| Aug 1, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -1.99% | 136 |
| Jul 31, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -1.99% | 590 |
| Jul 30, 2025 | 46.25 | 46.26 | 46.25 | 46.26 | 46.26 | -1.93% | 165 |
| Jul 29, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -1.99% | 11 |
| Jul 28, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -2.00% | 1 |
| Jul 25, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -0.49% | 3 |
| Jul 24, 2025 | 47.47 | 49.35 | 47.47 | 49.35 | 49.35 | 1.90% | 15 |
| Jul 21, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -1.98% | 8 |
| Jul 18, 2025 | 47.50 | 49.41 | 47.50 | 49.41 | 49.41 | 1.98% | 255 |
| Jul 17, 2025 | 46.79 | 48.45 | 46.79 | 48.45 | 48.45 | 2.00% | 529 |
| Jul 16, 2025 | 46.79 | 47.50 | 46.79 | 47.50 | 47.50 | -0.50% | 1,275 |
| Jul 15, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -1.99% | 80 |
| Jul 14, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -1.99% | 1,009 |
| Jul 11, 2025 | 48.96 | 49.70 | 48.96 | 49.70 | 49.70 | -0.50% | 12 |
| Jul 10, 2025 | 50.96 | 50.96 | 49.95 | 49.95 | 49.95 | -1.98% | 128 |
| Jul 9, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -2.00% | 10 |
| Jul 8, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | 201 |
| Jul 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.00% | 135 |
| Jul 4, 2025 | 52.30 | 53.29 | 52.04 | 52.04 | 52.04 | -0.42% | 306 |
| Jul 3, 2025 | 50.23 | 52.26 | 50.22 | 52.26 | 52.26 | 1.99% | 421 |
| Jul 2, 2025 | 52.26 | 52.26 | 51.24 | 51.24 | 51.24 | - | 166 |
| Jul 1, 2025 | 52.26 | 52.26 | 51.24 | 51.24 | 51.24 | - | 232 |
| Jun 30, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - | 1,058 |
| Jun 27, 2025 | 51.25 | 51.25 | 49.98 | 51.24 | 51.24 | 0.47% | 2,841 |
| Jun 26, 2025 | 50.85 | 52.89 | 50.85 | 51.00 | 51.00 | -1.70% | 1,161 |
| Jun 25, 2025 | 51.50 | 54.04 | 49.01 | 51.88 | 51.88 | 0.74% | 4,286 |
| Jun 24, 2025 | 51.70 | 54.33 | 49.19 | 51.50 | 51.50 | -0.50% | 7,223 |
| Jun 23, 2025 | 52.04 | 52.04 | 49.57 | 51.76 | 51.76 | 4.42% | 6,191 |
| Jun 20, 2025 | 49.56 | 49.57 | 49.56 | 49.57 | 49.57 | 5.00% | 1,631 |
| Jun 19, 2025 | 47.00 | 47.21 | 45.00 | 47.21 | 47.21 | 4.98% | 12,787 |
| Jun 18, 2025 | 43.03 | 45.18 | 41.22 | 44.97 | 44.97 | 4.51% | 6,356 |
| Jun 17, 2025 | 40.00 | 43.03 | 40.00 | 43.03 | 43.03 | 4.98% | 7,643 |