Sanathan Textiles Limited (BOM:544314)
India · Delayed Price · Currency is INR 465.60
+5.90 (1.28%)
At close: Aug 21, 2026
BOM:544314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 487.00 | 495.00 | 475.70 | 488.95 | 488.95 | 0.16% | 1,466 |
| Jul 24, 2026 | 480.25 | 496.05 | 476.05 | 488.15 | 488.15 | 1.25% | 2,128 |
| Jul 23, 2026 | 497.25 | 505.00 | 477.45 | 482.10 | 482.10 | -2.70% | 14,941 |
| Jul 22, 2026 | 461.95 | 497.50 | 460.70 | 495.50 | 495.50 | 5.44% | 6,207 |
| Jul 21, 2026 | 443.10 | 485.00 | 443.10 | 469.95 | 469.95 | 5.44% | 5,797 |
| Jul 20, 2026 | 442.85 | 447.60 | 439.50 | 445.70 | 445.70 | 0.54% | 195 |
| Jul 17, 2026 | 445.95 | 452.15 | 440.10 | 443.30 | 443.30 | -1.43% | 1,703 |
| Jul 16, 2026 | 448.20 | 450.00 | 444.90 | 449.75 | 449.75 | -0.33% | 500 |
| Jul 15, 2026 | 456.00 | 456.00 | 435.00 | 451.25 | 451.25 | 2.56% | 406,277 |
| Jul 14, 2026 | 439.85 | 440.40 | 437.40 | 440.00 | 440.00 | -0.98% | 264 |
| Jul 13, 2026 | 440.00 | 453.60 | 440.00 | 444.35 | 444.35 | -1.56% | 367 |
| Jul 10, 2026 | 488.00 | 488.00 | 440.00 | 451.40 | 451.40 | 1.44% | 698 |
| Jul 9, 2026 | 450.00 | 455.00 | 443.00 | 445.00 | 445.00 | 0.36% | 513 |
| Jul 8, 2026 | 501.90 | 501.90 | 440.65 | 443.40 | 443.40 | -2.83% | 1,599 |
| Jul 7, 2026 | 465.50 | 465.50 | 448.05 | 456.30 | 456.30 | 2.44% | 2,357 |
| Jul 6, 2026 | 445.60 | 454.50 | 440.85 | 445.45 | 445.45 | 0.21% | 1,032 |
| Jul 3, 2026 | 438.50 | 449.60 | 438.05 | 444.50 | 444.50 | 1.74% | 95 |
| Jul 2, 2026 | 439.50 | 444.10 | 436.90 | 436.90 | 436.90 | -1.39% | 143 |
| Jul 1, 2026 | 440.45 | 451.15 | 435.70 | 443.05 | 443.05 | -0.52% | 2,332 |
| Jun 30, 2026 | 448.05 | 451.95 | 445.20 | 445.35 | 445.35 | -1.01% | 194 |
| Jun 29, 2026 | 444.00 | 456.00 | 439.00 | 449.90 | 449.90 | 0.96% | 2,089 |
| Jun 25, 2026 | 450.45 | 450.75 | 433.00 | 445.60 | 445.60 | 0.04% | 992 |
| Jun 24, 2026 | 438.00 | 452.05 | 438.00 | 445.40 | 445.40 | 0.30% | 399 |
| Jun 23, 2026 | 450.00 | 450.80 | 442.65 | 444.05 | 444.05 | -1.63% | 350 |
| Jun 22, 2026 | 445.00 | 454.75 | 441.35 | 451.40 | 451.40 | 2.81% | 1,703 |
| Jun 19, 2026 | 441.00 | 441.00 | 425.10 | 439.05 | 439.05 | 1.62% | 1,034 |
| Jun 18, 2026 | 418.25 | 432.95 | 412.00 | 432.05 | 432.05 | 4.41% | 1,491 |
| Jun 17, 2026 | 407.20 | 416.00 | 403.75 | 413.80 | 413.80 | 2.58% | 1,050 |
| Jun 16, 2026 | 415.00 | 415.00 | 400.00 | 403.40 | 403.40 | -0.98% | 2,084 |
| Jun 15, 2026 | 404.50 | 415.55 | 404.50 | 407.40 | 407.40 | -0.02% | 1,946 |
| Jun 12, 2026 | 405.15 | 409.50 | 405.15 | 407.50 | 407.50 | 0.64% | 336 |