Sanathan Textiles Limited (BOM:544314)
India · Delayed Price · Currency is INR 418.95
-0.05 (-0.01%)
At close: Apr 21, 2026
BOM:544314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 427.40 | 427.40 | 418.85 | 418.95 | 418.95 | -0.01% | 340 |
| Apr 20, 2026 | 422.05 | 431.10 | 418.85 | 419.00 | 419.00 | -1.87% | 664 |
| Apr 17, 2026 | 426.85 | 432.75 | 426.85 | 427.00 | 427.00 | -0.70% | 188 |
| Apr 16, 2026 | 421.00 | 434.10 | 421.00 | 430.00 | 430.00 | -0.51% | 387 |
| Apr 15, 2026 | 424.95 | 432.20 | 424.10 | 432.20 | 432.20 | 1.72% | 166 |
| Apr 13, 2026 | 415.85 | 426.55 | 415.45 | 424.90 | 424.90 | 0.69% | 272 |
| Apr 10, 2026 | 425.60 | 428.15 | 422.00 | 422.00 | 422.00 | 0.73% | 305 |
| Apr 9, 2026 | 436.00 | 436.80 | 418.35 | 418.95 | 418.95 | -4.34% | 1,465 |
| Apr 8, 2026 | 458.25 | 458.25 | 433.15 | 437.95 | 437.95 | -1.55% | 1,670 |
| Apr 7, 2026 | 433.00 | 446.35 | 433.00 | 444.85 | 444.85 | 3.69% | 1,011 |
| Apr 6, 2026 | 417.15 | 439.85 | 410.15 | 429.00 | 429.00 | 3.24% | 1,406 |
| Apr 2, 2026 | 407.00 | 427.00 | 380.50 | 415.55 | 415.55 | 6.67% | 902 |
| Apr 1, 2026 | 372.00 | 396.15 | 371.50 | 389.55 | 389.55 | 8.16% | 669 |
| Mar 30, 2026 | 375.20 | 375.20 | 352.90 | 360.15 | 360.15 | -4.97% | 5,764 |
| Mar 27, 2026 | 399.00 | 399.00 | 364.45 | 379.00 | 379.00 | 0.62% | 2,249 |
| Mar 25, 2026 | 375.70 | 382.80 | 369.00 | 376.65 | 376.65 | 0.75% | 3,063 |
| Mar 24, 2026 | 371.95 | 377.40 | 366.65 | 373.85 | 373.85 | 1.59% | 211 |
| Mar 23, 2026 | 352.20 | 370.45 | 352.20 | 368.00 | 368.00 | -2.30% | 326 |
| Mar 20, 2026 | 375.00 | 391.00 | 373.55 | 376.65 | 376.65 | 0.60% | 74 |
| Mar 19, 2026 | 381.90 | 384.10 | 373.20 | 374.40 | 374.40 | -2.65% | 1,335 |
| Mar 18, 2026 | 389.45 | 394.45 | 383.00 | 384.60 | 384.60 | -0.21% | 180 |
| Mar 17, 2026 | 381.45 | 385.40 | 380.70 | 385.40 | 385.40 | 3.08% | 125 |
| Mar 16, 2026 | 384.50 | 392.20 | 372.30 | 373.90 | 373.90 | -3.45% | 684 |
| Mar 13, 2026 | 396.60 | 404.15 | 384.65 | 387.25 | 387.25 | -5.06% | 394 |
| Mar 12, 2026 | 408.75 | 408.75 | 407.50 | 407.90 | 407.90 | -1.91% | 7 |
| Mar 11, 2026 | 404.25 | 417.00 | 398.65 | 415.85 | 415.85 | 4.66% | 133 |
| Mar 10, 2026 | 403.25 | 405.30 | 397.35 | 397.35 | 397.35 | -0.03% | 633 |
| Mar 9, 2026 | 398.00 | 400.85 | 380.00 | 397.45 | 397.45 | -2.13% | 328 |
| Mar 6, 2026 | 408.55 | 408.55 | 405.60 | 406.10 | 406.10 | -1.22% | 150 |
| Mar 5, 2026 | 393.70 | 417.55 | 393.70 | 411.10 | 411.10 | 4.16% | 338 |
| Mar 4, 2026 | 392.05 | 408.00 | 392.05 | 394.70 | 394.70 | -0.34% | 48 |
| Mar 2, 2026 | 396.00 | 410.00 | 391.90 | 396.05 | 396.05 | -4.47% | 1,707 |
| Feb 27, 2026 | 399.85 | 415.25 | 397.00 | 414.60 | 414.60 | 4.83% | 631 |
| Feb 26, 2026 | 395.95 | 401.00 | 395.00 | 395.50 | 395.50 | -1.98% | 1,340 |
| Feb 25, 2026 | 407.75 | 407.75 | 400.00 | 403.50 | 403.50 | -2.62% | 257 |
| Feb 24, 2026 | 409.50 | 416.50 | 409.50 | 414.35 | 414.35 | 1.06% | 29 |
| Feb 23, 2026 | 418.90 | 418.90 | 410.00 | 410.00 | 410.00 | -0.17% | 289 |
| Feb 20, 2026 | 412.50 | 412.50 | 409.50 | 410.70 | 410.70 | -0.51% | 30 |
| Feb 19, 2026 | 415.00 | 418.00 | 405.85 | 412.80 | 412.80 | -1.04% | 891 |
| Feb 18, 2026 | 417.20 | 419.00 | 416.55 | 417.15 | 417.15 | -0.01% | 117 |
| Feb 17, 2026 | 425.65 | 440.00 | 417.20 | 417.20 | 417.20 | -1.24% | 432 |
| Feb 16, 2026 | 422.80 | 433.35 | 422.45 | 422.45 | 422.45 | -0.08% | 115 |
| Feb 13, 2026 | 419.65 | 423.20 | 419.65 | 422.80 | 422.80 | -0.09% | 34 |
| Feb 12, 2026 | 418.00 | 430.75 | 416.30 | 423.20 | 423.20 | 0.88% | 292 |
| Feb 11, 2026 | 428.30 | 431.00 | 415.15 | 419.50 | 419.50 | -2.68% | 378 |
| Feb 10, 2026 | 422.00 | 438.00 | 416.10 | 431.05 | 431.05 | -2.46% | 1,867 |
| Feb 9, 2026 | 422.00 | 448.00 | 419.85 | 441.90 | 441.90 | 0.19% | 2,451 |
| Feb 6, 2026 | 435.00 | 445.00 | 435.00 | 441.05 | 441.05 | 1.29% | 1,132 |
| Feb 5, 2026 | 439.45 | 443.45 | 433.20 | 435.45 | 435.45 | -1.14% | 643 |
| Feb 4, 2026 | 439.70 | 453.00 | 437.25 | 440.45 | 440.45 | 0.17% | 434 |