Sanathan Textiles Limited (BOM:544314)
India · Delayed Price · Currency is INR 521.80
-5.35 (-1.01%)
At close: Oct 7, 2026
BOM:544314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 507.00 | 528.55 | 507.00 | 521.80 | 521.80 | -1.01% | 1,603 |
| Oct 6, 2026 | 526.90 | 532.00 | 523.55 | 527.15 | 527.15 | 0.03% | 3,645 |
| Oct 5, 2026 | 507.55 | 531.00 | 507.55 | 527.00 | 527.00 | 4.59% | 9,421 |
| Oct 1, 2026 | 510.30 | 511.00 | 489.90 | 503.85 | 503.85 | -0.91% | 9,063 |
| Sep 30, 2026 | 520.05 | 527.35 | 505.00 | 508.50 | 508.50 | -1.32% | 5,239 |
| Sep 29, 2026 | 521.50 | 529.90 | 512.15 | 515.30 | 515.30 | -0.32% | 2,905 |
| Sep 28, 2026 | 524.45 | 530.00 | 514.75 | 516.95 | 516.95 | -1.21% | 9,677 |
| Sep 25, 2026 | 535.15 | 544.55 | 520.60 | 523.30 | 523.30 | -1.19% | 16,667 |
| Sep 24, 2026 | 508.35 | 542.70 | 508.35 | 529.60 | 529.60 | 4.24% | 53,747 |
| Sep 23, 2026 | 476.55 | 510.20 | 476.05 | 508.05 | 508.05 | 7.84% | 26,551 |
| Sep 22, 2026 | 494.80 | 494.80 | 467.75 | 471.10 | 471.10 | -1.92% | 10,432 |
| Sep 21, 2026 | 484.45 | 485.40 | 474.75 | 480.30 | 480.30 | -0.12% | 3,091 |
| Sep 18, 2026 | 469.30 | 486.10 | 465.00 | 480.90 | 480.90 | 3.96% | 8,419 |
| Sep 17, 2026 | 457.95 | 466.35 | 451.00 | 462.60 | 462.60 | 2.01% | 85,956 |
| Sep 16, 2026 | 465.00 | 469.35 | 443.20 | 453.50 | 453.50 | -1.48% | 27,771 |
| Sep 15, 2026 | 471.30 | 473.10 | 453.85 | 460.30 | 460.30 | -3.01% | 25,768 |
| Sep 11, 2026 | 487.90 | 490.40 | 468.70 | 474.60 | 474.60 | -1.28% | 93,611 |
| Sep 10, 2026 | 473.55 | 490.00 | 473.55 | 480.75 | 480.75 | - | 11,206 |
| Sep 9, 2026 | 475.00 | 487.00 | 472.65 | 480.75 | 480.75 | 2.12% | 8,185 |
| Sep 8, 2026 | 461.70 | 478.00 | 461.70 | 470.75 | 470.75 | -0.07% | 5,097 |
| Sep 7, 2026 | 456.90 | 475.20 | 455.80 | 471.10 | 471.10 | 3.11% | 12,041 |
| Sep 4, 2026 | 450.15 | 471.50 | 448.85 | 456.90 | 456.90 | 6.06% | 18,048 |
| Sep 3, 2026 | 436.40 | 438.00 | 429.30 | 430.80 | 430.80 | -0.05% | 50,486 |
| Sep 2, 2026 | 437.65 | 441.60 | 428.50 | 431.00 | 431.00 | -1.74% | 342 |
| Sep 1, 2026 | 470.60 | 470.60 | 432.95 | 438.65 | 438.65 | -2.65% | 1,007 |
| Aug 31, 2026 | 448.90 | 457.10 | 443.20 | 450.60 | 450.60 | 0.08% | 1,427 |
| Aug 28, 2026 | 458.15 | 461.05 | 446.25 | 450.25 | 450.25 | -1.99% | 2,978 |
| Aug 27, 2026 | 454.00 | 470.55 | 447.10 | 459.40 | 459.40 | -0.43% | 699 |
| Aug 26, 2026 | 453.75 | 463.00 | 450.00 | 461.40 | 461.40 | 2.19% | 947 |
| Aug 25, 2026 | 447.45 | 455.00 | 447.30 | 451.50 | 451.50 | 0.37% | 489 |
| Aug 24, 2026 | 512.15 | 512.15 | 448.25 | 449.85 | 449.85 | -3.38% | 6,039 |
| Aug 21, 2026 | 480.35 | 480.35 | 457.70 | 465.60 | 465.60 | 1.28% | 1,705 |
| Aug 20, 2026 | 449.45 | 464.05 | 442.60 | 459.70 | 459.70 | 2.90% | 122,687 |
| Aug 19, 2026 | 440.00 | 458.50 | 440.00 | 446.75 | 446.75 | -1.81% | 1,046 |
| Aug 18, 2026 | 461.05 | 464.25 | 450.10 | 455.00 | 455.00 | -2.00% | 2,985 |
| Aug 17, 2026 | 474.35 | 475.50 | 460.90 | 464.30 | 464.30 | -1.37% | 21,689 |
| Aug 14, 2026 | 482.50 | 482.50 | 468.00 | 470.75 | 470.75 | -1.88% | 628 |
| Aug 13, 2026 | 475.05 | 485.90 | 472.55 | 479.75 | 479.75 | 0.86% | 656 |
| Aug 12, 2026 | 526.50 | 526.50 | 470.00 | 475.65 | 475.65 | -4.86% | 6,160 |
| Aug 11, 2026 | 469.00 | 508.75 | 469.00 | 499.95 | 499.95 | 4.45% | 12,590 |
| Aug 10, 2026 | 477.45 | 487.95 | 469.00 | 478.65 | 478.65 | -0.33% | 3,596 |
| Aug 7, 2026 | 467.75 | 484.00 | 467.75 | 480.25 | 480.25 | 0.65% | 1,574 |
| Aug 6, 2026 | 473.00 | 479.50 | 470.00 | 477.15 | 477.15 | 0.09% | 1,050 |
| Aug 5, 2026 | 481.45 | 486.35 | 474.95 | 476.70 | 476.70 | -0.99% | 4,835 |
| Aug 4, 2026 | 465.00 | 484.00 | 463.55 | 481.45 | 481.45 | 0.04% | 4,350 |
| Aug 3, 2026 | 494.50 | 494.50 | 468.35 | 481.25 | 481.25 | 1.66% | 6,260 |
| Jul 31, 2026 | 463.00 | 494.30 | 457.20 | 473.40 | 473.40 | 1.48% | 2,636 |
| Jul 30, 2026 | 476.90 | 476.90 | 463.65 | 466.50 | 466.50 | -0.84% | 719 |
| Jul 29, 2026 | 480.10 | 483.15 | 469.00 | 470.45 | 470.45 | -1.42% | 869 |
| Jul 28, 2026 | 485.30 | 489.55 | 473.10 | 477.25 | 477.25 | -2.39% | 1,421 |