Skip to main content
logo
Sansera Engineering Limited (BOM:543358)
India flag India · Delayed Price · Currency is INR
2,075.50
-83.35 (-3.86%)
At close: Mar 30, 2026

BOM:543358 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 20262,160.002,215.602,066.702,075.502,075.50-3.86%12,527
Mar 27, 20262,199.452,199.452,127.502,158.852,158.85-1.06%2,791
Mar 25, 20262,160.202,224.952,144.602,182.052,182.053.13%11,115
Mar 24, 20262,052.452,147.302,052.452,115.902,115.903.61%10,293
Mar 23, 20262,129.952,129.952,022.802,042.152,042.15-6.05%6,475
Mar 20, 20262,179.252,227.002,146.402,173.552,173.551.99%8,132
Mar 19, 20262,175.002,185.952,119.602,131.152,131.15-3.00%4,332
Mar 18, 20262,101.052,204.602,074.952,197.152,197.155.50%14,598
Mar 17, 20262,037.902,088.552,021.552,082.652,082.652.77%4,045
Mar 16, 20261,987.002,070.001,949.552,026.502,026.503.50%20,312
Mar 13, 20262,077.252,077.251,948.001,957.951,957.95-5.82%10,471
Mar 12, 20262,159.952,159.952,076.002,078.902,078.90-3.90%5,427
Mar 11, 20262,241.052,241.052,133.302,163.202,163.20-0.95%5,571
Mar 10, 20262,163.002,190.952,112.202,184.052,184.054.20%8,608
Mar 9, 20262,100.002,144.352,041.202,096.052,096.05-4.55%19,396
Mar 6, 20262,240.002,240.002,179.152,195.952,195.95-1.68%8,409
Mar 5, 20262,180.052,245.002,180.002,233.402,233.402.97%12,759
Mar 4, 20262,130.652,204.002,130.652,169.002,169.00-2.77%20,019
Mar 2, 20262,131.552,312.702,131.552,230.852,230.85-4.74%10,420
Feb 27, 20262,289.302,362.002,273.402,341.852,341.852.30%20,212
Feb 26, 20262,358.452,358.452,268.002,289.252,289.25-2.93%21,763
Feb 25, 20262,320.052,383.352,315.552,358.452,358.450.39%16,623
Feb 24, 20262,329.952,396.102,302.402,349.402,349.400.70%18,258
Feb 23, 20262,286.402,385.002,251.602,333.052,333.052.31%102,003
Feb 20, 20262,212.052,300.002,212.052,280.402,280.401.33%7,995
Feb 19, 20262,292.952,323.002,234.002,250.502,250.50-0.38%18,446
Feb 18, 20262,180.102,300.502,155.002,259.152,259.153.63%25,110
Feb 17, 20262,150.652,200.002,134.052,180.052,180.050.41%5,097
Feb 16, 20262,237.352,242.702,150.602,171.202,171.20-3.35%8,987
Feb 13, 20262,219.752,270.002,208.102,246.552,246.550.70%28,706
Feb 12, 20262,181.352,239.952,166.452,230.852,230.851.87%13,815
Feb 11, 20262,098.302,202.002,068.352,189.952,189.957.64%33,931
Feb 10, 20262,060.052,143.001,967.852,034.552,034.556.40%87,984
Feb 9, 20261,852.101,924.801,836.251,912.151,912.153.33%11,817
Feb 6, 20261,891.301,891.301,837.951,850.501,850.50-2.15%4,250
Feb 5, 20261,914.951,935.901,878.751,891.251,891.25-0.57%28,295
Feb 4, 20261,852.601,970.001,810.001,902.001,902.002.67%24,100
Feb 3, 20261,968.952,010.101,806.401,852.601,852.606.26%15,841
Feb 2, 20261,719.151,753.151,682.151,743.501,743.502.60%13,998
Feb 1, 20261,730.351,730.501,683.051,699.351,699.35-2.20%9,361
Jan 30, 20261,670.901,750.001,670.901,737.601,737.602.34%13,456
Jan 29, 20261,700.001,708.051,645.001,697.951,697.951.52%16,455
Jan 28, 20261,650.451,695.001,650.451,672.551,672.551.55%8,509
Jan 27, 20261,665.001,668.501,624.001,647.051,647.05-0.76%16,373
Jan 23, 20261,690.051,708.901,652.501,659.701,659.70-2.18%9,092
Jan 22, 20261,723.601,744.951,678.101,696.651,696.65-1.32%10,306
Jan 21, 20261,755.001,787.501,701.351,719.351,719.35-2.07%9,536
Jan 20, 20261,806.201,825.001,741.801,755.651,755.65-2.80%21,537
Jan 19, 20261,841.301,877.001,796.801,806.151,806.15-1.91%7,135
Jan 16, 20261,793.501,865.001,763.951,841.251,841.253.45%15,093