Sansera Engineering Limited (BOM:543358)
India · Delayed Price · Currency is INR 3,877.45
-15.80 (-0.41%)
At close: Aug 21, 2026
BOM:543358 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,890.45 | 3,926.95 | 3,862.00 | 3,877.45 | 3,877.45 | -0.41% | 4,443 |
| Aug 20, 2026 | 3,950.00 | 3,955.75 | 3,855.85 | 3,893.25 | 3,893.25 | -0.04% | 10,701 |
| Aug 19, 2026 | 3,995.00 | 3,995.05 | 3,860.00 | 3,894.75 | 3,894.75 | -2.79% | 19,003 |
| Aug 18, 2026 | 4,001.00 | 4,038.95 | 3,948.00 | 4,006.55 | 4,006.55 | 0.11% | 53,618 |
| Aug 17, 2026 | 3,925.45 | 4,016.90 | 3,899.20 | 4,002.20 | 4,002.20 | 2.02% | 12,626 |
| Aug 14, 2026 | 3,811.70 | 4,035.00 | 3,800.00 | 3,923.05 | 3,923.05 | 3.70% | 23,280 |
| Aug 13, 2026 | 3,880.80 | 3,880.80 | 3,600.00 | 3,783.25 | 3,783.25 | -2.80% | 84,910 |
| Aug 12, 2026 | 3,675.00 | 3,925.00 | 3,675.00 | 3,892.25 | 3,892.25 | 5.64% | 11,959 |
| Aug 11, 2026 | 3,769.20 | 3,795.40 | 3,635.00 | 3,684.40 | 3,684.40 | -3.09% | 12,426 |
| Aug 10, 2026 | 3,884.45 | 3,931.90 | 3,800.00 | 3,802.00 | 3,802.00 | -1.47% | 10,043 |
| Aug 7, 2026 | 3,804.75 | 3,885.00 | 3,765.00 | 3,858.55 | 3,858.55 | 2.05% | 9,603 |
| Aug 6, 2026 | 3,793.05 | 3,870.20 | 3,718.00 | 3,781.05 | 3,781.05 | 1.02% | 38,618 |
| Aug 5, 2026 | 3,548.00 | 3,778.00 | 3,547.85 | 3,742.85 | 3,742.85 | 6.67% | 22,445 |
| Aug 4, 2026 | 3,493.55 | 3,549.00 | 3,448.00 | 3,508.70 | 3,508.70 | 1.73% | 8,658 |
| Aug 3, 2026 | 3,386.60 | 3,465.75 | 3,361.05 | 3,448.90 | 3,448.90 | 3.04% | 17,774 |
| Jul 31, 2026 | 3,275.40 | 3,362.45 | 3,250.10 | 3,347.00 | 3,347.00 | 3.41% | 20,251 |
| Jul 30, 2026 | 3,210.00 | 3,250.00 | 3,176.30 | 3,236.70 | 3,236.70 | 0.05% | 5,644 |
| Jul 29, 2026 | 3,201.95 | 3,265.60 | 3,177.20 | 3,235.10 | 3,235.10 | 1.87% | 5,019 |
| Jul 28, 2026 | 3,270.85 | 3,270.90 | 3,170.00 | 3,175.75 | 3,175.75 | -2.99% | 13,578 |
| Jul 27, 2026 | 3,200.40 | 3,300.00 | 3,200.40 | 3,273.55 | 3,273.55 | 2.71% | 10,669 |
| Jul 24, 2026 | 3,149.35 | 3,203.05 | 3,101.00 | 3,187.15 | 3,187.15 | -0.12% | 22,229 |
| Jul 23, 2026 | 3,269.75 | 3,291.50 | 3,170.00 | 3,190.90 | 3,190.90 | -1.97% | 8,653 |
| Jul 22, 2026 | 3,284.95 | 3,356.50 | 3,232.35 | 3,255.15 | 3,255.15 | -1.21% | 16,810 |
| Jul 21, 2026 | 3,331.30 | 3,413.35 | 3,274.50 | 3,294.90 | 3,294.90 | -1.21% | 16,027 |
| Jul 20, 2026 | 3,280.00 | 3,454.75 | 3,260.25 | 3,335.20 | 3,335.20 | 3.60% | 32,815 |
| Jul 17, 2026 | 3,250.05 | 3,291.55 | 3,180.05 | 3,219.45 | 3,219.45 | -1.05% | 11,419 |
| Jul 16, 2026 | 3,251.00 | 3,268.70 | 3,202.80 | 3,253.70 | 3,253.70 | -0.12% | 6,682 |
| Jul 15, 2026 | 3,297.50 | 3,324.95 | 3,234.00 | 3,257.60 | 3,257.60 | 0.66% | 3,539 |
| Jul 14, 2026 | 3,329.40 | 3,329.40 | 3,192.85 | 3,236.35 | 3,236.35 | -1.38% | 13,627 |
| Jul 13, 2026 | 3,292.35 | 3,360.00 | 3,261.00 | 3,281.65 | 3,281.65 | -0.75% | 14,640 |
| Jul 10, 2026 | 3,148.95 | 3,333.35 | 3,148.95 | 3,306.45 | 3,306.45 | 5.35% | 8,837 |
| Jul 9, 2026 | 3,129.25 | 3,199.75 | 3,115.40 | 3,138.40 | 3,138.40 | 1.24% | 10,095 |
| Jul 8, 2026 | 3,190.10 | 3,249.00 | 3,075.15 | 3,099.90 | 3,099.90 | -1.68% | 45,467 |
| Jul 7, 2026 | 3,186.70 | 3,252.00 | 3,140.00 | 3,152.85 | 3,152.85 | -1.09% | 7,823 |
| Jul 6, 2026 | 3,279.45 | 3,338.00 | 3,173.85 | 3,187.70 | 3,187.70 | -1.91% | 18,245 |
| Jul 3, 2026 | 3,283.00 | 3,283.00 | 3,181.30 | 3,249.90 | 3,249.90 | 0.94% | 6,217 |
| Jul 2, 2026 | 3,203.95 | 3,229.00 | 3,159.65 | 3,219.55 | 3,219.55 | 1.75% | 6,309 |
| Jul 1, 2026 | 3,205.00 | 3,245.65 | 3,132.05 | 3,164.20 | 3,164.20 | -0.92% | 6,297 |
| Jun 30, 2026 | 3,146.40 | 3,225.50 | 3,146.40 | 3,193.50 | 3,193.50 | 1.50% | 113,537 |
| Jun 29, 2026 | 3,132.40 | 3,187.40 | 3,081.55 | 3,146.40 | 3,146.40 | - | 28,832 |
| Jun 25, 2026 | 3,174.25 | 3,270.35 | 3,133.70 | 3,146.25 | 3,146.25 | 0.28% | 57,104 |
| Jun 24, 2026 | 3,114.05 | 3,204.00 | 3,067.40 | 3,137.55 | 3,137.55 | 0.47% | 37,953 |
| Jun 23, 2026 | 3,022.75 | 3,157.00 | 2,995.00 | 3,122.80 | 3,122.80 | 4.37% | 147,454 |
| Jun 22, 2026 | 2,941.90 | 3,036.15 | 2,915.35 | 2,992.10 | 2,992.10 | 1.72% | 65,432 |
| Jun 19, 2026 | 2,901.15 | 2,951.90 | 2,857.95 | 2,941.65 | 2,941.65 | 1.95% | 47,592 |
| Jun 18, 2026 | 2,875.95 | 2,900.65 | 2,855.65 | 2,885.25 | 2,885.25 | 0.15% | 10,970 |
| Jun 17, 2026 | 2,884.45 | 2,929.70 | 2,842.80 | 2,880.85 | 2,880.85 | 1.37% | 12,451 |
| Jun 16, 2026 | 2,931.90 | 2,998.00 | 2,825.00 | 2,842.00 | 2,842.00 | -3.22% | 15,519 |
| Jun 15, 2026 | 2,979.05 | 2,979.05 | 2,907.75 | 2,936.65 | 2,936.65 | 0.79% | 6,985 |
| Jun 12, 2026 | 2,900.05 | 2,950.40 | 2,877.95 | 2,913.75 | 2,913.75 | 1.94% | 7,064 |