Sansera Engineering Limited (BOM:543358)
India · Delayed Price · Currency is INR 1,261.15
+5.80 (0.46%)
At close: Aug 28, 2025
Sansera Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1,290.15 | 1,308.95 | 1,290.15 | 1,303.70 | 1,303.70 | 0.75% | 2,412 |
| Sep 2, 2025 | 1,280.85 | 1,300.00 | 1,280.40 | 1,294.00 | 1,294.00 | 1.32% | 2,266 |
| Sep 1, 2025 | 1,245.30 | 1,280.00 | 1,245.30 | 1,277.15 | 1,277.15 | 0.61% | 1,737 |
| Aug 29, 2025 | 1,263.70 | 1,276.75 | 1,248.30 | 1,269.40 | 1,269.40 | 0.65% | 1,680 |
| Aug 28, 2025 | 1,250.35 | 1,284.45 | 1,245.35 | 1,261.15 | 1,261.15 | 0.46% | 3,828 |
| Aug 26, 2025 | 1,277.25 | 1,287.30 | 1,241.00 | 1,255.35 | 1,255.35 | -2.34% | 1,349 |
| Aug 25, 2025 | 1,296.00 | 1,303.95 | 1,283.15 | 1,285.40 | 1,285.40 | -0.84% | 955 |
| Aug 22, 2025 | 1,321.35 | 1,321.35 | 1,295.45 | 1,296.35 | 1,296.35 | -2.06% | 2,103 |
| Aug 21, 2025 | 1,337.60 | 1,338.55 | 1,315.00 | 1,323.55 | 1,323.55 | -0.62% | 2,414 |
| Aug 20, 2025 | 1,360.00 | 1,360.00 | 1,323.50 | 1,331.75 | 1,331.75 | -1.01% | 1,417 |
| Aug 19, 2025 | 1,290.15 | 1,360.00 | 1,285.05 | 1,345.30 | 1,345.30 | 4.98% | 7,452 |
| Aug 18, 2025 | 1,271.45 | 1,300.50 | 1,258.25 | 1,281.50 | 1,281.50 | -0.09% | 3,095 |
| Aug 14, 2025 | 1,271.05 | 1,291.60 | 1,271.00 | 1,282.70 | 1,282.70 | -0.06% | 1,092 |
| Aug 13, 2025 | 1,280.95 | 1,289.85 | 1,262.70 | 1,283.45 | 1,283.45 | 0.58% | 3,957 |
| Aug 12, 2025 | 1,257.10 | 1,312.00 | 1,257.10 | 1,276.10 | 1,276.10 | 1.73% | 2,575 |
| Aug 11, 2025 | 1,286.75 | 1,286.75 | 1,217.55 | 1,254.40 | 1,254.40 | 1.53% | 1,616 |
| Aug 8, 2025 | 1,270.85 | 1,275.10 | 1,231.00 | 1,235.50 | 1,235.50 | -3.09% | 3,683 |
| Aug 7, 2025 | 1,241.30 | 1,277.65 | 1,241.30 | 1,274.85 | 1,274.85 | 0.36% | 3,163 |
| Aug 6, 2025 | 1,265.40 | 1,290.05 | 1,250.25 | 1,270.30 | 1,270.30 | -0.65% | 1,273 |
| Aug 5, 2025 | 1,305.00 | 1,311.00 | 1,274.25 | 1,278.60 | 1,278.60 | -2.23% | 2,907 |
| Aug 4, 2025 | 1,329.70 | 1,329.70 | 1,296.00 | 1,307.80 | 1,307.80 | -1.61% | 2,009 |
| Aug 1, 2025 | 1,326.00 | 1,345.30 | 1,325.00 | 1,329.20 | 1,329.20 | -0.81% | 1,934 |
| Jul 31, 2025 | 1,306.05 | 1,362.80 | 1,306.05 | 1,340.00 | 1,340.00 | -1.40% | 3,756 |
| Jul 30, 2025 | 1,363.70 | 1,373.15 | 1,342.85 | 1,359.05 | 1,359.05 | 0.24% | 2,421 |
| Jul 29, 2025 | 1,340.00 | 1,365.00 | 1,327.45 | 1,355.80 | 1,355.80 | 1.07% | 2,379 |
| Jul 28, 2025 | 1,363.55 | 1,370.00 | 1,335.55 | 1,341.50 | 1,341.50 | -1.26% | 3,460 |
| Jul 25, 2025 | 1,360.05 | 1,393.75 | 1,350.50 | 1,358.65 | 1,358.65 | -0.52% | 3,957 |
| Jul 24, 2025 | 1,342.00 | 1,387.00 | 1,342.00 | 1,365.75 | 1,365.75 | 1.77% | 5,089 |
| Jul 23, 2025 | 1,374.95 | 1,374.95 | 1,335.10 | 1,342.00 | 1,342.00 | -1.24% | 2,279 |
| Jul 22, 2025 | 1,353.80 | 1,365.00 | 1,349.55 | 1,358.90 | 1,358.90 | 0.44% | 1,054 |
| Jul 21, 2025 | 1,363.20 | 1,363.20 | 1,344.00 | 1,352.90 | 1,352.90 | -0.26% | 1,188 |
| Jul 18, 2025 | 1,385.50 | 1,386.90 | 1,352.65 | 1,356.45 | 1,356.45 | -1.88% | 5,522 |
| Jul 17, 2025 | 1,375.00 | 1,392.00 | 1,367.30 | 1,382.40 | 1,382.40 | 0.97% | 1,469 |
| Jul 16, 2025 | 1,379.30 | 1,381.55 | 1,362.60 | 1,369.10 | 1,369.10 | -0.50% | 2,131 |
| Jul 15, 2025 | 1,375.65 | 1,386.95 | 1,368.95 | 1,375.95 | 1,375.95 | 1.07% | 1,683 |
| Jul 14, 2025 | 1,359.95 | 1,375.45 | 1,341.90 | 1,361.35 | 1,361.35 | 0.46% | 2,647 |
| Jul 11, 2025 | 1,393.90 | 1,395.50 | 1,348.60 | 1,355.10 | 1,355.10 | -2.97% | 7,416 |
| Jul 10, 2025 | 1,400.60 | 1,408.25 | 1,382.75 | 1,396.65 | 1,396.65 | -0.19% | 53,278 |
| Jul 9, 2025 | 1,400.65 | 1,412.00 | 1,397.40 | 1,399.30 | 1,399.30 | -0.10% | 2,139 |
| Jul 8, 2025 | 1,385.30 | 1,423.20 | 1,385.30 | 1,400.70 | 1,400.70 | -0.66% | 3,393 |
| Jul 7, 2025 | 1,389.40 | 1,413.50 | 1,384.00 | 1,410.05 | 1,410.05 | 1.86% | 7,625 |
| Jul 4, 2025 | 1,390.65 | 1,402.45 | 1,374.70 | 1,384.30 | 1,384.30 | -0.13% | 1,157 |
| Jul 3, 2025 | 1,403.00 | 1,414.05 | 1,382.70 | 1,386.10 | 1,386.10 | -1.30% | 7,251 |
| Jul 2, 2025 | 1,397.50 | 1,408.20 | 1,385.05 | 1,404.35 | 1,404.35 | 0.72% | 5,425 |
| Jul 1, 2025 | 1,384.95 | 1,398.50 | 1,373.75 | 1,394.25 | 1,394.25 | 1.08% | 1,318 |
| Jun 30, 2025 | 1,376.20 | 1,392.25 | 1,359.55 | 1,379.30 | 1,379.30 | 0.23% | 3,633 |
| Jun 27, 2025 | 1,371.65 | 1,380.00 | 1,354.00 | 1,376.15 | 1,376.15 | 0.42% | 1,369 |
| Jun 26, 2025 | 1,363.95 | 1,375.75 | 1,355.15 | 1,370.35 | 1,370.35 | 0.47% | 5,053 |
| Jun 25, 2025 | 1,345.40 | 1,374.00 | 1,341.60 | 1,363.95 | 1,363.95 | 1.72% | 6,843 |
| Jun 24, 2025 | 1,323.55 | 1,354.95 | 1,323.50 | 1,340.90 | 1,340.90 | 0.85% | 5,561 |