Sanathnagar Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	30.59	32.11	30.50	32.11	32.11	4.97%	296
Jul 24, 2026	33.60	33.60	30.59	30.59	30.59	-4.41%	126
Jul 20, 2026	33.64	33.64	32.00	32.00	32.00	-2.50%	120
Jul 17, 2026	31.26	32.82	31.26	32.82	32.82	4.99%	11
Jul 16, 2026	31.26	31.28	31.26	31.26	31.26	-4.98%	110
Jul 15, 2026	31.50	33.00	31.50	32.90	32.90	4.44%	286
Jul 14, 2026	29.95	33.00	29.95	31.50	31.50	-	1,804
Jul 13, 2026	33.00	33.00	31.50	31.50	31.50	-3.73%	656
Jul 10, 2026	34.00	34.00	32.72	32.72	32.72	-4.99%	419
Jul 9, 2026	36.00	36.00	34.44	34.44	34.44	-4.99%	73
Jul 8, 2026	37.48	37.48	36.25	36.25	36.25	-4.10%	62
Jul 6, 2026	37.80	37.80	37.80	37.80	37.80	-0.50%	10
Jul 3, 2026	36.80	38.00	36.80	37.99	37.99	-1.45%	317
Jul 2, 2026	42.48	42.48	38.54	38.55	38.55	-4.96%	1,739
Jul 1, 2026	40.69	40.69	40.56	40.56	40.56	-0.32%	8
Jun 30, 2026	39.75	40.93	39.75	40.69	40.69	2.36%	5
Jun 25, 2026	39.76	39.76	39.75	39.75	39.75	-0.03%	186
Jun 24, 2026	39.99	39.99	36.86	39.76	39.76	2.50%	114
Jun 15, 2026	38.79	38.79	38.79	38.79	38.79	-0.54%	25
Jun 12, 2026	39.00	39.00	38.90	39.00	39.00	-1.27%	891
Jun 11, 2026	39.50	39.50	39.50	39.50	39.50	1.80%	5
Jun 10, 2026	37.01	39.95	37.01	38.80	38.80	-0.39%	234
Jun 9, 2026	37.82	39.52	37.82	38.95	38.95	2.99%	92
Jun 8, 2026	37.82	37.82	37.82	37.82	37.82	-5.00%	312
Jun 5, 2026	39.81	39.81	39.81	39.81	39.81	-0.03%	1
Jun 4, 2026	39.82	39.82	39.82	39.82	39.82	-	38
Jun 3, 2026	39.99	39.99	39.82	39.82	39.82	4.08%	41
Jun 2, 2026	38.26	38.26	38.26	38.26	38.26	4.25%	8
Jun 1, 2026	35.00	36.74	35.00	36.70	36.70	4.86%	58
May 29, 2026	33.43	35.81	33.43	35.00	35.00	2.61%	362
May 26, 2026	32.50	34.11	31.05	34.11	34.11	4.92%	601
May 25, 2026	32.51	32.51	32.51	32.51	32.51	-	106
May 21, 2026	33.46	34.00	32.50	32.51	32.51	-0.88%	13,633
May 20, 2026	31.10	32.80	31.10	32.80	32.80	4.96%	28
May 19, 2026	32.83	34.46	31.18	31.25	31.25	-4.78%	1,173
May 15, 2026	32.82	32.82	32.82	32.82	32.82	-4.59%	2
May 14, 2026	31.64	34.95	31.64	34.40	34.40	3.30%	15
May 13, 2026	35.85	35.85	33.30	33.30	33.30	-4.99%	12
May 12, 2026	35.04	35.07	35.04	35.05	35.05	-4.68%	194
May 11, 2026	37.00	37.00	36.53	36.77	36.77	-3.62%	2
May 8, 2026	36.30	39.78	36.30	38.15	38.15	-0.16%	3
May 7, 2026	36.50	38.21	35.01	38.21	38.21	4.63%	659
May 6, 2026	37.12	38.99	36.52	36.52	36.52	-2.09%	143
May 5, 2026	37.30	37.30	37.30	37.30	37.30	-1.53%	1
May 4, 2026	38.66	38.85	36.56	37.88	37.88	-1.53%	13
Apr 30, 2026	41.94	41.94	38.47	38.47	38.47	-4.99%	1,028
Apr 29, 2026	40.26	41.80	38.25	40.49	40.49	0.57%	619
Apr 28, 2026	40.80	40.80	38.80	40.26	40.26	-1.42%	662
Apr 27, 2026	44.44	44.44	40.55	40.84	40.84	-4.31%	10,902
Apr 24, 2026	43.00	43.00	40.10	42.68	42.68	3.92%	112