Skip to main content
logo
Sansera Engineering Limited (BOM:543358)
India flag India · Delayed Price · Currency is INR
2,932.85
+55.35 (1.92%)
At close: May 27, 2026

BOM:543358 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,922.902,991.002,878.502,932.852,932.851.92%20,957
May 26, 20262,900.002,930.002,861.152,877.502,877.50-1.06%19,950
May 25, 20262,904.302,943.802,860.902,908.302,908.301.93%11,070
May 22, 20262,884.802,950.002,838.552,853.252,853.250.06%54,062
May 21, 20262,868.952,893.952,739.902,851.602,851.6014.74%110,545
May 20, 20262,395.802,500.002,349.552,485.202,485.203.84%4,800
May 19, 20262,392.052,419.302,344.552,393.252,393.250.03%6,632
May 18, 20262,379.952,411.802,320.002,392.502,392.500.46%6,901
May 15, 20262,418.852,418.852,338.402,381.552,381.55-0.62%25,548
May 14, 20262,387.202,419.002,329.152,396.352,396.350.09%24,881
May 13, 20262,351.652,465.002,300.002,394.302,394.300.52%7,116
May 12, 20262,474.852,476.752,377.202,381.952,381.95-3.78%16,051
May 11, 20262,519.952,523.802,440.002,475.652,475.65-1.72%46,633
May 8, 20262,609.802,609.802,511.702,519.052,519.05-1.12%5,601
May 7, 20262,549.002,627.102,525.402,547.552,547.551.63%28,055
May 6, 20262,569.802,569.802,483.102,506.702,506.70-0.53%106,542
May 5, 20262,500.002,550.002,487.952,520.052,520.051.18%15,719
May 4, 20262,512.402,552.502,426.752,490.552,490.55-0.88%110,805
Apr 30, 20262,530.102,571.352,474.602,512.552,512.55-1.66%7,197
Apr 29, 20262,599.352,638.402,544.152,555.002,555.00-0.84%9,345
Apr 28, 20262,629.802,672.902,563.152,576.552,576.55-1.45%17,853
Apr 27, 20262,550.302,634.002,539.552,614.502,614.503.27%56,172
Apr 24, 20262,540.152,587.152,506.002,531.802,531.800.14%15,514
Apr 23, 20262,529.952,599.102,501.002,528.202,528.20-0.69%12,972
Apr 22, 20262,379.952,565.352,360.002,545.752,545.757.23%40,004
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