Sanathan Textiles Limited (BOM:544314)
India · Delayed Price · Currency is INR 395.45
-9.90 (-2.44%)
At close: Jun 4, 2026
BOM:544314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 405.35 | 405.35 | 390.90 | 395.45 | 395.45 | -2.44% | 836 |
| Jun 3, 2026 | 408.00 | 408.00 | 399.10 | 405.35 | 405.35 | -0.65% | 192 |
| Jun 2, 2026 | 406.15 | 408.70 | 402.35 | 408.00 | 408.00 | 0.47% | 58 |
| Jun 1, 2026 | 385.30 | 418.00 | 385.30 | 406.10 | 406.10 | -0.28% | 334 |
| May 29, 2026 | 410.50 | 410.50 | 401.30 | 407.25 | 407.25 | -2.13% | 881 |
| May 27, 2026 | 414.80 | 419.45 | 409.00 | 416.10 | 416.10 | 0.52% | 494 |
| May 26, 2026 | 405.00 | 419.90 | 403.45 | 413.95 | 413.95 | 2.73% | 1,083 |
| May 25, 2026 | 407.80 | 412.45 | 398.25 | 402.95 | 402.95 | -1.19% | 895 |
| May 22, 2026 | 417.10 | 418.85 | 403.70 | 407.80 | 407.80 | -0.89% | 454 |
| May 21, 2026 | 401.00 | 423.90 | 398.00 | 411.45 | 411.45 | 2.35% | 492 |
| May 20, 2026 | 406.60 | 408.05 | 402.00 | 402.00 | 402.00 | -2.07% | 1,254 |
| May 19, 2026 | 427.05 | 427.05 | 406.55 | 410.50 | 410.50 | -4.53% | 157 |
| May 18, 2026 | 419.50 | 430.00 | 410.85 | 430.00 | 430.00 | 0.41% | 640 |
| May 15, 2026 | 431.00 | 431.80 | 419.95 | 428.25 | 428.25 | -0.64% | 307 |
| May 14, 2026 | 434.90 | 434.90 | 417.90 | 431.00 | 431.00 | -0.35% | 1,711 |
| May 13, 2026 | 443.50 | 452.85 | 431.90 | 432.50 | 432.50 | -2.41% | 1,653 |
| May 12, 2026 | 443.00 | 450.00 | 430.10 | 443.20 | 443.20 | 0.26% | 2,224 |
| May 11, 2026 | 485.00 | 485.00 | 440.00 | 442.05 | 442.05 | -2.63% | 726 |
| May 8, 2026 | 466.70 | 466.70 | 446.40 | 454.00 | 454.00 | -1.19% | 1,249 |
| May 7, 2026 | 438.90 | 463.00 | 438.90 | 459.45 | 459.45 | 2.10% | 654 |
| May 6, 2026 | 452.60 | 452.60 | 435.55 | 450.00 | 450.00 | 1.07% | 1,799 |
| May 5, 2026 | 465.85 | 476.00 | 444.20 | 445.25 | 445.25 | -0.12% | 1,394 |
| May 4, 2026 | 435.00 | 459.30 | 435.00 | 445.80 | 445.80 | -0.92% | 993 |
| Apr 30, 2026 | 446.90 | 449.95 | 440.00 | 449.95 | 449.95 | 0.06% | 129 |
| Apr 29, 2026 | 465.00 | 466.15 | 443.00 | 449.70 | 449.70 | -3.10% | 483 |
| Apr 28, 2026 | 468.35 | 478.00 | 459.45 | 464.10 | 464.10 | 0.89% | 1,017 |
| Apr 27, 2026 | 449.50 | 476.00 | 442.00 | 460.00 | 460.00 | 6.24% | 2,258 |
| Apr 24, 2026 | 420.00 | 439.00 | 420.00 | 433.00 | 433.00 | -1.45% | 256 |
| Apr 23, 2026 | 436.25 | 444.20 | 436.25 | 439.35 | 439.35 | 2.17% | 932 |
| Apr 22, 2026 | 420.70 | 435.40 | 413.75 | 430.00 | 430.00 | 2.64% | 3,984 |
| 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 |