Sanstar Limited (BOM:544217)
India · Delayed Price · Currency is INR 89.72
+3.79 (4.41%)
At close: Sep 8, 2025
Sanstar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 86.54 | 91.97 | 85.07 | 89.72 | 89.72 | 4.41% | 95,918 |
| Sep 5, 2025 | 87.00 | 89.54 | 85.35 | 85.93 | 85.93 | -0.08% | 26,649 |
| Sep 4, 2025 | 88.07 | 88.99 | 85.37 | 86.00 | 86.00 | -2.35% | 26,691 |
| Sep 3, 2025 | 85.56 | 88.50 | 85.56 | 88.07 | 88.07 | 1.19% | 31,716 |
| Sep 2, 2025 | 86.99 | 87.77 | 85.77 | 87.03 | 87.03 | 1.63% | 30,397 |
| Sep 1, 2025 | 80.06 | 86.33 | 80.06 | 85.63 | 85.63 | 5.09% | 94,351 |
| Aug 29, 2025 | 81.44 | 82.86 | 80.70 | 81.48 | 81.48 | 0.58% | 23,009 |
| Aug 28, 2025 | 81.78 | 82.00 | 80.31 | 81.01 | 81.01 | -0.93% | 29,942 |
| Aug 26, 2025 | 83.58 | 83.58 | 81.51 | 81.77 | 81.77 | -2.17% | 16,105 |
| Aug 25, 2025 | 82.60 | 84.24 | 82.60 | 83.58 | 83.58 | -0.16% | 17,842 |
| Aug 22, 2025 | 85.04 | 85.62 | 83.45 | 83.71 | 83.71 | -1.55% | 18,230 |
| Aug 21, 2025 | 83.00 | 86.00 | 81.71 | 85.03 | 85.03 | 3.44% | 109,823 |
| Aug 20, 2025 | 82.50 | 84.01 | 81.83 | 82.20 | 82.20 | -0.16% | 20,718 |
| Aug 19, 2025 | 81.01 | 83.85 | 81.01 | 82.33 | 82.33 | 0.29% | 16,190 |
| Aug 18, 2025 | 83.88 | 84.83 | 81.81 | 82.09 | 82.09 | -4.25% | 97,435 |
| Aug 14, 2025 | 85.98 | 87.47 | 85.35 | 85.73 | 85.73 | -0.08% | 24,926 |
| Aug 13, 2025 | 85.89 | 86.77 | 84.61 | 85.80 | 85.80 | 1.94% | 39,165 |
| Aug 12, 2025 | 84.00 | 85.90 | 83.91 | 84.17 | 84.17 | -0.71% | 26,393 |
| Aug 11, 2025 | 84.90 | 86.05 | 82.69 | 84.77 | 84.77 | -1.44% | 30,569 |
| Aug 8, 2025 | 84.01 | 86.78 | 84.01 | 86.01 | 86.01 | 0.46% | 13,554 |
| Aug 7, 2025 | 87.43 | 87.51 | 84.82 | 85.62 | 85.62 | -2.07% | 41,218 |
| Aug 6, 2025 | 88.00 | 89.15 | 86.70 | 87.43 | 87.43 | -1.21% | 22,164 |
| Aug 5, 2025 | 90.75 | 90.75 | 88.30 | 88.50 | 88.50 | -0.16% | 6,588 |
| Aug 4, 2025 | 91.46 | 91.46 | 88.45 | 88.64 | 88.64 | -1.14% | 14,340 |
| 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 |