Sanathan Textiles Limited (BOM:544314)
India · Delayed Price · Currency is INR 445.70
+2.40 (0.54%)
At close: Jul 20, 2026
BOM:544314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 402.10 | 413.95 | 402.10 | 404.90 | 404.90 | -2.20% | 361 |
| Jun 10, 2026 | 427.00 | 427.00 | 414.00 | 414.00 | 414.00 | -1.50% | 390 |
| Jun 9, 2026 | 454.00 | 454.00 | 415.00 | 420.30 | 420.30 | 1.42% | 1,494 |
| Jun 8, 2026 | 397.85 | 416.50 | 397.85 | 414.40 | 414.40 | 3.16% | 1,616 |
| Jun 5, 2026 | 395.45 | 419.20 | 392.25 | 401.70 | 401.70 | 1.58% | 1,783 |
| 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 |