Sanathnagar Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	39.63	41.50	38.17	41.07	41.07	3.63%	1,177
Apr 22, 2026	39.81	39.81	37.25	39.63	39.63	4.21%	913
Apr 21, 2026	39.00	39.00	36.22	38.03	38.03	0.40%	946
Apr 20, 2026	39.00	41.10	37.70	37.88	37.88	-4.54%	683
Apr 17, 2026	40.95	42.50	39.34	39.68	39.68	-2.02%	1,414
Apr 16, 2026	40.90	40.90	40.00	40.50	40.50	3.95%	1,548
Apr 15, 2026	39.00	39.00	36.18	38.96	38.96	4.20%	545
Apr 13, 2026	36.50	37.50	36.00	37.39	37.39	-0.80%	1,174
Apr 10, 2026	38.97	38.97	35.36	37.69	37.69	1.40%	715
Apr 9, 2026	37.17	37.17	35.35	37.17	37.17	0.05%	13
Apr 8, 2026	37.31	37.31	34.15	37.15	37.15	4.53%	2,918
Apr 7, 2026	32.74	36.17	32.74	35.54	35.54	3.16%	13,850
Apr 6, 2026	33.53	34.51	31.25	34.45	34.45	4.81%	861
Apr 2, 2026	29.75	32.87	29.75	32.87	32.87	4.98%	15
Apr 1, 2026	31.31	31.31	31.31	31.31	31.31	0.06%	319
Mar 30, 2026	31.44	33.01	31.29	31.29	31.29	-0.48%	821
Mar 27, 2026	31.82	33.55	30.82	31.44	31.44	-1.66%	1,099
Mar 25, 2026	30.75	32.13	30.75	31.97	31.97	4.48%	2,767
Mar 24, 2026	30.60	30.60	30.60	30.60	30.60	1.12%	14,000
Mar 23, 2026	31.65	31.65	30.11	30.26	30.26	-4.39%	1,241
Mar 19, 2026	32.97	32.97	31.37	31.65	31.65	-4.00%	3,048
Mar 18, 2026	34.25	34.25	32.97	32.97	32.97	-4.99%	1,000
Mar 17, 2026	34.70	34.70	33.05	34.70	34.70	4.99%	103
Mar 16, 2026	33.00	34.10	33.00	33.05	33.05	-3.36%	2,028
Mar 13, 2026	34.26	34.26	34.20	34.20	34.20	-5.00%	1,493
Mar 12, 2026	39.29	39.29	35.66	36.00	36.00	-4.08%	113
Mar 11, 2026	39.50	40.00	37.53	37.53	37.53	-4.99%	32
Mar 10, 2026	36.10	39.79	36.10	39.50	39.50	3.97%	392
Mar 9, 2026	37.99	37.99	37.99	37.99	37.99	-4.98%	12
Mar 6, 2026	37.32	40.96	37.32	39.98	39.98	1.78%	210