Sanstar Limited (BOM:544217)
India · Delayed Price · Currency is INR 89.66
-0.39 (-0.43%)
At close: Aug 1, 2025
Sanstar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 90.06 | 94.00 | 89.10 | 89.66 | 89.66 | -0.43% | 44,383 |
| Jul 31, 2025 | 90.00 | 90.70 | 89.90 | 90.05 | 90.05 | -0.66% | 2,451 |
| Jul 30, 2025 | 90.05 | 91.00 | 89.70 | 90.65 | 90.65 | 0.55% | 4,591 |
| Jul 29, 2025 | 89.30 | 90.40 | 88.50 | 90.15 | 90.15 | 0.95% | 9,566 |
| Jul 28, 2025 | 90.80 | 91.00 | 89.10 | 89.30 | 89.30 | -1.33% | 16,479 |
| Jul 25, 2025 | 98.00 | 98.00 | 90.00 | 90.50 | 90.50 | -2.06% | 11,640 |
| Jul 24, 2025 | 95.80 | 95.80 | 91.90 | 92.40 | 92.40 | -0.86% | 7,078 |
| Jul 23, 2025 | 93.05 | 95.20 | 93.05 | 93.20 | 93.20 | -0.69% | 15,072 |
| Jul 22, 2025 | 93.60 | 94.85 | 93.60 | 93.85 | 93.85 | -0.32% | 13,249 |
| Jul 21, 2025 | 95.85 | 96.60 | 93.90 | 94.15 | 94.15 | -1.77% | 13,283 |
| Jul 18, 2025 | 98.50 | 98.50 | 95.65 | 95.85 | 95.85 | -2.29% | 32,961 |
| Jul 17, 2025 | 94.45 | 98.65 | 94.05 | 98.10 | 98.10 | 4.58% | 37,764 |
| Jul 16, 2025 | 93.90 | 94.65 | 93.70 | 93.80 | 93.80 | -0.27% | 6,703 |
| Jul 15, 2025 | 94.95 | 95.00 | 93.80 | 94.05 | 94.05 | 0.43% | 11,262 |
| Jul 14, 2025 | 94.85 | 94.85 | 92.75 | 93.65 | 93.65 | -0.43% | 9,215 |
| Jul 11, 2025 | 93.95 | 94.70 | 93.30 | 94.05 | 94.05 | 0.11% | 34,280 |
| Jul 10, 2025 | 96.20 | 96.50 | 93.30 | 93.95 | 93.95 | -2.34% | 40,944 |
| Jul 9, 2025 | 98.40 | 98.40 | 95.90 | 96.20 | 96.20 | -0.41% | 6,914 |
| Jul 8, 2025 | 97.95 | 98.45 | 96.45 | 96.60 | 96.60 | -1.48% | 8,813 |
| Jul 7, 2025 | 98.45 | 100.05 | 97.50 | 98.05 | 98.05 | -0.76% | 36,577 |
| Jul 4, 2025 | 99.25 | 100.50 | 98.25 | 98.80 | 98.80 | -0.95% | 50,306 |
| Jul 3, 2025 | 104.85 | 104.85 | 99.05 | 99.75 | 99.75 | -0.35% | 27,131 |
| Jul 2, 2025 | 101.05 | 102.00 | 99.85 | 100.10 | 100.10 | -0.89% | 45,930 |
| Jul 1, 2025 | 106.45 | 106.50 | 100.20 | 101.00 | 101.00 | -3.75% | 144,048 |
| Jun 30, 2025 | 101.44 | 107.25 | 101.44 | 104.94 | 104.94 | 4.37% | 206,236 |
| Jun 27, 2025 | 94.29 | 105.55 | 94.26 | 100.55 | 100.55 | 7.34% | 729,189 |
| Jun 26, 2025 | 91.45 | 95.34 | 88.66 | 93.67 | 93.67 | 3.97% | 96,589 |
| Jun 25, 2025 | 89.00 | 90.46 | 89.00 | 90.09 | 90.09 | 1.30% | 5,500 |
| Jun 24, 2025 | 89.99 | 89.99 | 88.67 | 88.93 | 88.93 | 0.88% | 14,512 |
| Jun 23, 2025 | 93.49 | 93.49 | 87.62 | 88.15 | 88.15 | -2.83% | 29,834 |
| Jun 20, 2025 | 87.00 | 91.42 | 87.00 | 90.72 | 90.72 | 2.76% | 40,612 |
| Jun 19, 2025 | 89.76 | 90.39 | 87.55 | 88.28 | 88.28 | -1.42% | 8,008 |
| Jun 18, 2025 | 88.00 | 90.75 | 88.00 | 89.55 | 89.55 | -0.57% | 13,856 |
| Jun 17, 2025 | 91.15 | 91.73 | 89.90 | 90.06 | 90.06 | -0.48% | 18,930 |
| Jun 16, 2025 | 90.26 | 92.34 | 89.24 | 90.49 | 90.49 | -1.76% | 24,447 |
| Jun 13, 2025 | 90.01 | 93.00 | 90.01 | 92.11 | 92.11 | -0.72% | 27,239 |
| Jun 12, 2025 | 90.75 | 95.24 | 90.75 | 92.78 | 92.78 | 1.41% | 33,307 |
| Jun 11, 2025 | 90.00 | 92.50 | 90.00 | 91.49 | 91.49 | -0.40% | 22,629 |
| Jun 10, 2025 | 91.45 | 93.07 | 91.21 | 91.86 | 91.86 | 1.03% | 61,090 |
| Jun 9, 2025 | 89.27 | 91.29 | 89.27 | 90.92 | 90.92 | 1.55% | 40,487 |
| Jun 6, 2025 | 90.23 | 90.50 | 89.29 | 89.53 | 89.53 | -0.76% | 26,943 |
| Jun 5, 2025 | 91.00 | 92.33 | 89.61 | 90.22 | 90.22 | 0.11% | 55,476 |
| Jun 4, 2025 | 92.17 | 92.47 | 89.90 | 90.12 | 90.12 | -2.00% | 40,135 |
| Jun 3, 2025 | 92.74 | 94.30 | 91.50 | 91.96 | 91.96 | -0.78% | 13,724 |
| Jun 2, 2025 | 94.99 | 94.99 | 91.54 | 92.68 | 92.68 | -5.80% | 42,145 |
| May 30, 2025 | 95.10 | 102.99 | 94.20 | 98.39 | 98.39 | 4.90% | 119,791 |
| May 29, 2025 | 92.80 | 95.46 | 92.80 | 93.79 | 93.79 | 0.71% | 24,474 |
| May 28, 2025 | 94.90 | 94.90 | 92.78 | 93.13 | 93.13 | 0.52% | 2,408 |
| May 27, 2025 | 91.35 | 94.11 | 91.35 | 92.65 | 92.65 | -0.76% | 4,786 |
| May 26, 2025 | 95.20 | 95.20 | 93.26 | 93.36 | 93.36 | 0.03% | 6,810 |