Sansera Engineering Limited (BOM:543358)
India · Delayed Price · Currency is INR 4,258.75
+30.50 (0.72%)
At close: Oct 7, 2026
BOM:543358 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4,228.40 | 4,328.60 | 4,218.00 | 4,258.75 | 4,258.75 | 0.72% | 6,897 |
| Oct 6, 2026 | 4,215.35 | 4,273.35 | 4,081.05 | 4,228.25 | 4,228.25 | -1.57% | 81,637 |
| Oct 5, 2026 | 4,318.55 | 4,349.25 | 4,212.95 | 4,295.50 | 4,295.50 | 0.57% | 11,650 |
| Oct 1, 2026 | 4,470.00 | 4,470.00 | 4,197.35 | 4,271.20 | 4,271.20 | -5.83% | 55,617 |
| Sep 30, 2026 | 4,461.70 | 4,571.00 | 4,319.50 | 4,535.70 | 4,535.70 | 3.37% | 22,329 |
| Sep 29, 2026 | 4,402.95 | 4,545.35 | 4,155.00 | 4,387.90 | 4,387.90 | -1.49% | 35,251 |
| Sep 28, 2026 | 4,644.80 | 4,654.00 | 4,436.45 | 4,454.25 | 4,454.25 | -4.53% | 30,879 |
| Sep 25, 2026 | 4,608.30 | 4,730.95 | 4,572.00 | 4,665.60 | 4,665.60 | 1.46% | 13,550 |
| Sep 24, 2026 | 4,613.40 | 4,720.20 | 4,536.85 | 4,598.50 | 4,598.50 | -0.39% | 25,607 |
| Sep 23, 2026 | 4,598.40 | 4,744.00 | 4,533.95 | 4,616.55 | 4,616.55 | 0.39% | 46,759 |
| Sep 22, 2026 | 4,519.90 | 4,630.00 | 4,400.00 | 4,598.45 | 4,598.45 | 7.06% | 31,634 |
| Sep 21, 2026 | 4,298.80 | 4,320.00 | 4,175.00 | 4,295.10 | 4,295.10 | 0.89% | 7,809 |
| Sep 18, 2026 | 4,017.80 | 4,295.00 | 4,017.80 | 4,257.30 | 4,257.30 | 5.96% | 32,880 |
| Sep 17, 2026 | 3,989.75 | 4,048.65 | 3,950.00 | 4,017.90 | 4,017.90 | 1.30% | 5,685 |
| Sep 16, 2026 | 3,860.65 | 3,990.00 | 3,805.00 | 3,970.20 | 3,966.20 | 2.48% | 118,646 |
| Sep 15, 2026 | 4,150.00 | 4,178.75 | 3,804.35 | 3,873.95 | 3,870.05 | -6.20% | 38,667 |
| Sep 11, 2026 | 4,080.05 | 4,150.70 | 4,050.00 | 4,130.20 | 4,126.04 | 0.56% | 12,132 |
| Sep 10, 2026 | 4,138.45 | 4,138.45 | 4,050.00 | 4,107.40 | 4,103.26 | -0.62% | 5,993 |
| Sep 9, 2026 | 4,027.30 | 4,169.00 | 3,958.55 | 4,133.05 | 4,128.89 | 2.43% | 26,735 |
| Sep 8, 2026 | 3,980.05 | 4,092.00 | 3,958.95 | 4,035.00 | 4,030.93 | 3.44% | 112,771 |
| Sep 7, 2026 | 3,771.45 | 3,917.40 | 3,771.45 | 3,901.00 | 3,897.07 | 3.21% | 60,955 |
| Sep 4, 2026 | 3,833.45 | 3,833.45 | 3,730.95 | 3,779.70 | 3,775.89 | -0.20% | 7,047 |
| Sep 3, 2026 | 3,832.15 | 3,893.20 | 3,779.70 | 3,787.10 | 3,783.28 | -0.86% | 15,039 |
| Sep 2, 2026 | 3,872.50 | 3,914.50 | 3,786.00 | 3,819.95 | 3,816.10 | -2.10% | 106,224 |
| Sep 1, 2026 | 4,070.40 | 4,087.95 | 3,865.00 | 3,901.95 | 3,898.02 | -3.03% | 41,005 |
| Aug 31, 2026 | 3,856.05 | 4,053.70 | 3,805.20 | 4,023.70 | 4,019.65 | 4.25% | 27,426 |
| Aug 28, 2026 | 3,832.20 | 3,908.75 | 3,832.20 | 3,859.80 | 3,855.91 | 0.42% | 8,111 |
| Aug 27, 2026 | 3,832.55 | 3,898.00 | 3,805.80 | 3,843.60 | 3,839.73 | -0.01% | 7,472 |
| Aug 26, 2026 | 3,794.45 | 3,889.10 | 3,759.05 | 3,843.80 | 3,839.93 | 1.44% | 5,475 |
| Aug 25, 2026 | 3,884.85 | 3,886.60 | 3,773.00 | 3,789.15 | 3,785.33 | -1.35% | 2,660 |
| Aug 24, 2026 | 3,870.10 | 3,925.10 | 3,830.00 | 3,840.95 | 3,837.08 | -0.94% | 11,116 |
| Aug 21, 2026 | 3,890.45 | 3,926.95 | 3,862.00 | 3,877.45 | 3,873.54 | -0.41% | 4,443 |
| Aug 20, 2026 | 3,950.00 | 3,955.75 | 3,855.85 | 3,893.25 | 3,889.33 | -0.04% | 10,701 |
| Aug 19, 2026 | 3,995.00 | 3,995.05 | 3,860.00 | 3,894.75 | 3,890.83 | -2.79% | 19,003 |
| Aug 18, 2026 | 4,001.00 | 4,038.95 | 3,948.00 | 4,006.55 | 4,002.51 | 0.11% | 53,618 |
| Aug 17, 2026 | 3,925.45 | 4,016.90 | 3,899.20 | 4,002.20 | 3,998.17 | 2.02% | 12,626 |
| Aug 14, 2026 | 3,811.70 | 4,035.00 | 3,800.00 | 3,923.05 | 3,919.10 | 3.70% | 23,280 |
| Aug 13, 2026 | 3,880.80 | 3,880.80 | 3,600.00 | 3,783.25 | 3,779.44 | -2.80% | 84,910 |
| Aug 12, 2026 | 3,675.00 | 3,925.00 | 3,675.00 | 3,892.25 | 3,888.33 | 5.64% | 11,959 |
| Aug 11, 2026 | 3,769.20 | 3,795.40 | 3,635.00 | 3,684.40 | 3,680.69 | -3.09% | 12,426 |
| Aug 10, 2026 | 3,884.45 | 3,931.90 | 3,800.00 | 3,802.00 | 3,798.17 | -1.47% | 10,043 |
| Aug 7, 2026 | 3,804.75 | 3,885.00 | 3,765.00 | 3,858.55 | 3,854.66 | 2.05% | 9,603 |
| Aug 6, 2026 | 3,793.05 | 3,870.20 | 3,718.00 | 3,781.05 | 3,777.24 | 1.02% | 38,618 |
| Aug 5, 2026 | 3,548.00 | 3,778.00 | 3,547.85 | 3,742.85 | 3,739.08 | 6.67% | 22,445 |
| Aug 4, 2026 | 3,493.55 | 3,549.00 | 3,448.00 | 3,508.70 | 3,505.16 | 1.73% | 8,658 |
| Aug 3, 2026 | 3,386.60 | 3,465.75 | 3,361.05 | 3,448.90 | 3,445.43 | 3.04% | 17,774 |
| Jul 31, 2026 | 3,275.40 | 3,362.45 | 3,250.10 | 3,347.00 | 3,343.63 | 3.41% | 20,251 |
| Jul 30, 2026 | 3,210.00 | 3,250.00 | 3,176.30 | 3,236.70 | 3,233.44 | 0.05% | 5,644 |
| Jul 29, 2026 | 3,201.95 | 3,265.60 | 3,177.20 | 3,235.10 | 3,231.84 | 1.87% | 5,019 |
| Jul 28, 2026 | 3,270.85 | 3,270.90 | 3,170.00 | 3,175.75 | 3,172.55 | -2.99% | 13,578 |