Sanathan Textiles Limited (NSE:SANATHAN)
India · Delayed Price · Currency is INR 491.10
+8.10 (1.68%)
Jul 27, 2026, 1:09 PM IST
Sanathan Textiles Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 497.95 | 499.00 | 475.00 | 483.00 | 483.00 | -0.12% | 44,303 |
| Jul 23, 2026 | 504.40 | 504.45 | 480.00 | 483.60 | 483.60 | -2.42% | 85,383 |
| Jul 22, 2026 | 467.30 | 499.00 | 460.60 | 495.60 | 495.60 | 6.04% | 96,141 |
| Jul 21, 2026 | 443.95 | 487.00 | 442.05 | 467.35 | 467.35 | 5.31% | 135,486 |
| Jul 20, 2026 | 437.80 | 447.80 | 437.80 | 443.80 | 443.80 | 0.35% | 19,269 |
| Jul 17, 2026 | 446.80 | 452.00 | 438.45 | 442.25 | 442.25 | -1.57% | 22,153 |
| Jul 16, 2026 | 453.80 | 453.80 | 445.00 | 449.30 | 449.30 | -0.04% | 15,901 |
| Jul 15, 2026 | 445.80 | 454.95 | 435.00 | 449.50 | 449.50 | 2.16% | 95,662 |
| Jul 14, 2026 | 444.70 | 444.70 | 436.50 | 440.00 | 440.00 | -0.85% | 10,271 |
| Jul 13, 2026 | 444.00 | 452.15 | 442.60 | 443.75 | 443.75 | -0.29% | 17,104 |
| Jul 10, 2026 | 450.00 | 458.70 | 441.90 | 445.05 | 445.05 | -0.82% | 24,643 |
| Jul 9, 2026 | 450.10 | 458.00 | 445.05 | 448.75 | 448.75 | 1.18% | 24,267 |
| Jul 8, 2026 | 455.80 | 460.00 | 440.00 | 443.50 | 443.50 | -2.85% | 26,313 |
| Jul 7, 2026 | 458.00 | 460.00 | 443.35 | 456.50 | 456.50 | 1.48% | 42,287 |
| Jul 6, 2026 | 448.00 | 456.00 | 441.20 | 449.85 | 449.85 | 1.27% | 28,972 |
| Jul 3, 2026 | 437.10 | 458.95 | 437.10 | 444.20 | 444.20 | 0.63% | 26,093 |
| Jul 2, 2026 | 449.90 | 449.90 | 437.10 | 441.40 | 441.40 | -0.63% | 10,034 |
| Jul 1, 2026 | 454.00 | 454.00 | 436.15 | 444.20 | 444.20 | -0.47% | 25,677 |
| Jun 30, 2026 | 449.00 | 452.45 | 445.20 | 446.30 | 446.30 | -0.37% | 5,395 |
| Jun 29, 2026 | 448.45 | 455.25 | 436.05 | 447.95 | 447.95 | 0.69% | 25,772 |
| Jun 25, 2026 | 436.00 | 454.90 | 431.00 | 444.90 | 444.90 | -0.79% | 34,156 |
| Jun 24, 2026 | 453.80 | 453.80 | 440.80 | 448.45 | 448.45 | 0.75% | 14,906 |
| Jun 23, 2026 | 450.00 | 455.45 | 442.25 | 445.10 | 445.10 | -1.31% | 9,390 |
| Jun 22, 2026 | 447.80 | 453.90 | 439.65 | 451.00 | 451.00 | 2.62% | 28,693 |
| Jun 19, 2026 | 428.60 | 445.00 | 426.60 | 439.50 | 439.50 | 2.54% | 41,365 |
| Jun 18, 2026 | 405.00 | 432.40 | 405.00 | 428.60 | 428.60 | 3.44% | 33,910 |
| Jun 17, 2026 | 407.90 | 418.00 | 404.75 | 414.35 | 414.35 | 2.61% | 41,656 |
| Jun 16, 2026 | 413.75 | 413.80 | 400.10 | 403.80 | 403.80 | -0.58% | 128,936 |
| Jun 15, 2026 | 408.00 | 420.00 | 404.05 | 406.15 | 406.15 | -0.29% | 32,851 |
| Jun 12, 2026 | 411.75 | 418.75 | 402.05 | 407.35 | 407.35 | -0.42% | 20,195 |
| Jun 11, 2026 | 407.00 | 414.40 | 403.00 | 409.05 | 409.05 | -1.27% | 5,565 |
| Jun 10, 2026 | 412.80 | 429.75 | 412.00 | 414.30 | 414.30 | -1.30% | 9,776 |
| Jun 9, 2026 | 427.30 | 438.00 | 414.95 | 419.75 | 419.75 | 1.25% | 22,556 |
| Jun 8, 2026 | 397.85 | 418.00 | 395.00 | 414.55 | 414.55 | 4.20% | 23,993 |
| Jun 5, 2026 | 405.40 | 428.90 | 393.00 | 397.85 | 397.85 | 0.54% | 48,947 |
| Jun 4, 2026 | 408.20 | 408.60 | 386.20 | 395.70 | 395.70 | -2.82% | 20,706 |
| Jun 3, 2026 | 407.75 | 408.25 | 400.00 | 407.20 | 407.20 | -0.16% | 8,426 |
| Jun 2, 2026 | 418.00 | 418.00 | 402.65 | 407.85 | 407.85 | -1.10% | 18,955 |
| Jun 1, 2026 | 419.80 | 419.80 | 405.85 | 412.40 | 412.40 | 1.65% | 16,041 |
| May 29, 2026 | 411.00 | 413.25 | 400.00 | 405.70 | 405.70 | -0.67% | 9,918 |
| May 27, 2026 | 417.50 | 419.90 | 405.50 | 408.45 | 408.45 | -2.06% | 6,332 |
| May 26, 2026 | 405.40 | 419.90 | 401.60 | 417.05 | 417.05 | 3.45% | 17,579 |
| May 25, 2026 | 408.40 | 413.10 | 400.00 | 403.15 | 403.15 | -0.80% | 16,441 |
| May 22, 2026 | 417.15 | 420.90 | 401.00 | 406.40 | 406.40 | -1.85% | 57,708 |
| May 21, 2026 | 397.00 | 425.00 | 397.00 | 414.05 | 414.05 | 2.90% | 33,152 |
| May 20, 2026 | 409.65 | 409.70 | 400.60 | 402.40 | 402.40 | -2.60% | 10,319 |
| May 19, 2026 | 431.95 | 431.95 | 406.50 | 413.15 | 413.15 | -2.75% | 26,004 |
| May 18, 2026 | 425.45 | 433.00 | 409.80 | 424.85 | 424.85 | -1.90% | 23,296 |
| May 15, 2026 | 433.25 | 435.25 | 420.10 | 433.10 | 433.10 | 0.49% | 11,006 |
| May 14, 2026 | 437.05 | 437.05 | 415.90 | 431.00 | 431.00 | -1.58% | 70,191 |