Sansera Engineering Limited (BOM:543358)
India · Delayed Price · Currency is INR 4,130.20
+22.80 (0.56%)
At close: Sep 11, 2026
BOM:543358 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4,080.05 | 4,150.70 | 4,050.00 | 4,130.20 | 4,130.20 | 0.56% | 12,132 |
| Sep 10, 2026 | 4,138.45 | 4,138.45 | 4,050.00 | 4,107.40 | 4,107.40 | -0.62% | 5,993 |
| Sep 9, 2026 | 4,027.30 | 4,169.00 | 3,958.55 | 4,133.05 | 4,133.05 | 2.43% | 26,732 |
| Sep 8, 2026 | 3,980.05 | 4,092.00 | 3,958.95 | 4,035.00 | 4,035.00 | 3.44% | 112,771 |
| Sep 7, 2026 | 3,771.45 | 3,917.40 | 3,771.45 | 3,901.00 | 3,901.00 | 3.21% | 60,955 |
| Sep 4, 2026 | 3,833.45 | 3,833.45 | 3,730.95 | 3,779.70 | 3,779.70 | -0.20% | 7,047 |
| Sep 3, 2026 | 3,832.15 | 3,893.20 | 3,779.70 | 3,787.10 | 3,787.10 | -0.86% | 15,039 |
| Sep 2, 2026 | 3,872.50 | 3,914.50 | 3,786.00 | 3,819.95 | 3,819.95 | -2.10% | 106,224 |
| Sep 1, 2026 | 4,070.40 | 4,087.95 | 3,865.00 | 3,901.95 | 3,901.95 | -3.03% | 41,005 |
| Aug 31, 2026 | 3,856.05 | 4,053.70 | 3,805.20 | 4,023.70 | 4,023.70 | 4.25% | 27,426 |
| Aug 28, 2026 | 3,832.20 | 3,908.75 | 3,832.20 | 3,859.80 | 3,859.80 | 0.42% | 8,111 |
| Aug 27, 2026 | 3,832.55 | 3,898.00 | 3,805.80 | 3,843.60 | 3,843.60 | -0.01% | 7,472 |
| Aug 26, 2026 | 3,794.45 | 3,889.10 | 3,759.05 | 3,843.80 | 3,843.80 | 1.44% | 5,475 |
| Aug 25, 2026 | 3,884.85 | 3,886.60 | 3,773.00 | 3,789.15 | 3,789.15 | -1.35% | 2,660 |
| Aug 24, 2026 | 3,870.10 | 3,925.10 | 3,830.00 | 3,840.95 | 3,840.95 | -0.94% | 11,116 |
| 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 |