Sansera Engineering Limited (BOM:543358)
India · Delayed Price · Currency is INR 3,347.00
+110.30 (3.41%)
At close: Jul 31, 2026
BOM:543358 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 2,856.60 | 2,910.00 | 2,843.05 | 2,858.25 | 2,858.25 | -0.91% | 74,373 |
| Jun 10, 2026 | 2,997.20 | 2,997.20 | 2,862.20 | 2,884.60 | 2,884.60 | -2.48% | 9,470 |
| Jun 9, 2026 | 2,928.70 | 2,992.40 | 2,914.50 | 2,957.90 | 2,957.90 | 2.01% | 28,761 |
| Jun 8, 2026 | 2,911.55 | 2,986.95 | 2,857.95 | 2,899.75 | 2,899.75 | -1.57% | 28,441 |
| Jun 5, 2026 | 2,959.25 | 2,968.75 | 2,881.00 | 2,945.95 | 2,945.95 | 0.66% | 16,381 |
| Jun 4, 2026 | 2,904.10 | 2,955.70 | 2,901.70 | 2,926.70 | 2,926.70 | 0.52% | 4,983 |
| Jun 3, 2026 | 2,977.50 | 2,991.40 | 2,895.30 | 2,911.65 | 2,911.65 | -1.33% | 31,506 |
| Jun 2, 2026 | 2,807.00 | 2,975.45 | 2,806.00 | 2,950.90 | 2,950.90 | 5.21% | 15,010 |
| Jun 1, 2026 | 2,866.15 | 2,897.65 | 2,794.50 | 2,804.85 | 2,804.85 | -2.10% | 23,412 |
| May 29, 2026 | 2,944.70 | 2,944.70 | 2,845.00 | 2,865.15 | 2,865.15 | -2.31% | 6,105 |
| May 27, 2026 | 2,922.90 | 2,991.00 | 2,878.50 | 2,932.85 | 2,932.85 | 1.92% | 20,957 |
| May 26, 2026 | 2,900.00 | 2,930.00 | 2,861.15 | 2,877.50 | 2,877.50 | -1.06% | 19,950 |
| May 25, 2026 | 2,904.30 | 2,943.80 | 2,860.90 | 2,908.30 | 2,908.30 | 1.93% | 11,070 |
| May 22, 2026 | 2,884.80 | 2,950.00 | 2,838.55 | 2,853.25 | 2,853.25 | 0.06% | 54,062 |
| May 21, 2026 | 2,868.95 | 2,893.95 | 2,739.90 | 2,851.60 | 2,851.60 | 14.74% | 110,545 |