Skip to main content
logo
Sansera Engineering Limited (BOM:543358)
India flag India · Delayed Price · Currency is INR
2,374.20
+96.55 (4.24%)
At close: Apr 21, 2026

BOM:543358 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20262,268.052,382.002,268.052,374.202,374.204.24%13,908
Apr 20, 20262,405.552,405.552,258.202,277.652,277.65-4.20%11,901
Apr 17, 20262,415.002,477.352,317.102,377.552,377.55-0.78%14,151
Apr 16, 20262,380.002,415.252,370.002,396.202,396.202.35%121,005
Apr 15, 20262,385.102,435.702,330.952,341.152,341.15-0.22%24,917
Apr 13, 20262,278.552,370.702,270.002,346.352,346.350.40%68,907
Apr 10, 20262,262.052,374.452,262.052,336.902,336.903.84%14,527
Apr 9, 20262,268.952,317.302,213.002,250.452,250.450.17%55,997
Apr 8, 20262,280.002,300.002,194.952,246.602,246.604.41%60,611
Apr 7, 20262,153.952,166.102,097.902,151.752,151.750.47%31,296
Apr 6, 20262,125.952,202.752,089.352,141.602,141.600.08%14,155
Apr 2, 20262,095.002,159.002,052.202,139.802,139.80-0.06%6,885
Apr 1, 20262,155.352,178.002,112.002,141.152,141.153.16%15,411
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