Sanathan Textiles Limited (NSE:SANATHAN)
India · Delayed Price · Currency is INR 449.20
+1.00 (0.22%)
May 6, 2026, 3:29 PM IST
Sanathan Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 454.70 | 454.70 | 435.00 | 438.60 | - | -2.14% | 13,486 |
| May 5, 2026 | 455.00 | 476.00 | 445.50 | 448.20 | 448.20 | -0.24% | 25,442 |
| May 4, 2026 | 450.50 | 459.00 | 438.60 | 449.30 | 449.30 | 0.10% | 17,108 |
| Apr 30, 2026 | 450.00 | 459.10 | 439.00 | 448.85 | 448.85 | -0.65% | 11,511 |
| Apr 29, 2026 | 462.10 | 468.45 | 445.10 | 451.80 | 451.80 | -3.07% | 24,110 |
| Apr 28, 2026 | 462.00 | 480.00 | 459.25 | 466.10 | 466.10 | 1.05% | 60,337 |
| Apr 27, 2026 | 434.00 | 476.75 | 434.00 | 461.25 | 461.25 | 6.41% | 133,069 |
| Apr 24, 2026 | 438.55 | 438.85 | 432.10 | 433.45 | 433.45 | -1.16% | 6,060 |
| Apr 23, 2026 | 435.00 | 444.95 | 427.25 | 438.55 | 438.55 | 1.41% | 9,095 |
| Apr 22, 2026 | 422.95 | 435.95 | 415.15 | 432.45 | 432.45 | 3.01% | 25,282 |
| Apr 21, 2026 | 428.50 | 428.50 | 415.45 | 419.80 | 419.80 | 0.06% | 7,489 |
| Apr 20, 2026 | 430.40 | 430.90 | 418.05 | 419.55 | 419.55 | -1.95% | 7,797 |
| Apr 17, 2026 | 432.40 | 433.45 | 426.55 | 427.90 | 427.90 | -0.41% | 9,231 |
| Apr 16, 2026 | 424.00 | 434.45 | 424.00 | 429.65 | 429.65 | -0.23% | 10,693 |
| Apr 15, 2026 | 420.45 | 432.70 | 420.45 | 430.65 | 430.65 | 3.31% | 13,709 |
| Apr 13, 2026 | 415.45 | 426.40 | 415.00 | 416.85 | 416.85 | -1.85% | 9,042 |
| Apr 10, 2026 | 423.75 | 428.30 | 420.60 | 424.70 | 424.70 | 0.70% | 20,542 |
| Apr 9, 2026 | 441.45 | 441.45 | 419.85 | 421.75 | 421.75 | -3.99% | 27,931 |
| Apr 8, 2026 | 454.95 | 456.45 | 435.45 | 439.30 | 439.30 | -0.49% | 83,938 |
| Apr 7, 2026 | 433.65 | 447.90 | 430.30 | 441.45 | 441.45 | 1.86% | 12,140 |
| Apr 6, 2026 | 419.20 | 438.00 | 411.55 | 433.40 | 433.40 | 3.39% | 12,309 |
| Apr 2, 2026 | 399.95 | 426.00 | 382.05 | 419.20 | 419.20 | 6.71% | 33,946 |
| Apr 1, 2026 | 367.65 | 398.90 | 367.60 | 392.85 | 392.85 | 6.85% | 48,801 |
| Mar 30, 2026 | 378.25 | 378.25 | 352.60 | 367.65 | 367.65 | -3.48% | 53,606 |
| Mar 27, 2026 | 385.00 | 389.90 | 362.25 | 380.90 | 380.90 | 0.46% | 69,919 |
| Mar 25, 2026 | 363.50 | 390.00 | 363.50 | 379.15 | 379.15 | 2.49% | 50,795 |
| Mar 24, 2026 | 380.00 | 381.20 | 366.50 | 369.95 | 369.95 | 1.11% | 35,198 |
| Mar 23, 2026 | 382.00 | 382.00 | 358.00 | 365.90 | 365.90 | -3.29% | 64,544 |
| Mar 20, 2026 | 370.00 | 391.00 | 370.00 | 378.35 | 378.35 | 1.19% | 14,620 |
| Mar 19, 2026 | 389.55 | 389.55 | 370.10 | 373.90 | 373.90 | -3.07% | 21,721 |
| Mar 18, 2026 | 388.40 | 393.50 | 383.00 | 385.75 | 385.75 | 0.56% | 36,126 |
| Mar 17, 2026 | 385.00 | 385.00 | 377.00 | 383.60 | 383.60 | 0.05% | 12,418 |
| Mar 16, 2026 | 378.00 | 390.85 | 378.00 | 383.40 | 383.40 | -1.69% | 55,280 |
| Mar 13, 2026 | 409.45 | 410.70 | 385.00 | 390.00 | 390.00 | -5.87% | 13,585 |
| Mar 12, 2026 | 411.00 | 415.00 | 405.25 | 414.30 | 414.30 | -0.71% | 9,018 |
| Mar 11, 2026 | 402.95 | 418.90 | 400.10 | 417.25 | 417.25 | 3.38% | 16,212 |
| Mar 10, 2026 | 406.45 | 408.95 | 397.05 | 403.60 | 403.60 | 1.94% | 12,706 |
| Mar 9, 2026 | 400.00 | 410.00 | 381.20 | 395.90 | 395.90 | -2.07% | 20,480 |
| Mar 6, 2026 | 418.45 | 418.45 | 398.45 | 404.25 | 404.25 | -1.76% | 6,005 |
| Mar 5, 2026 | 403.75 | 418.00 | 403.75 | 411.50 | 411.50 | 2.44% | 9,285 |
| Mar 4, 2026 | 394.00 | 406.25 | 393.20 | 401.70 | 401.70 | -0.14% | 12,077 |
| Mar 2, 2026 | 393.00 | 408.20 | 393.00 | 402.25 | 402.25 | -1.75% | 26,286 |
| Feb 27, 2026 | 399.30 | 412.45 | 396.35 | 409.40 | 409.40 | 3.02% | 35,365 |
| Feb 26, 2026 | 403.70 | 403.80 | 394.40 | 397.40 | 397.40 | -1.08% | 23,302 |
| Feb 25, 2026 | 419.80 | 419.80 | 397.15 | 401.75 | 401.75 | -2.78% | 17,876 |
| Feb 24, 2026 | 414.75 | 416.80 | 407.75 | 413.25 | 413.25 | 0.34% | 10,365 |
| Feb 23, 2026 | 415.25 | 426.15 | 408.00 | 411.85 | 411.85 | -2.21% | 21,354 |
| Feb 20, 2026 | 413.10 | 427.90 | 408.55 | 421.15 | 421.15 | 1.64% | 10,172 |
| Feb 19, 2026 | 420.00 | 424.20 | 408.00 | 414.35 | 414.35 | -0.42% | 39,772 |
| Feb 18, 2026 | 421.95 | 426.10 | 412.60 | 416.10 | 416.10 | -1.87% | 7,017 |