Sanathan Textiles Limited (NSE:SANATHAN)
India · Delayed Price · Currency is INR 480.35
+9.85 (2.09%)
At close: Sep 9, 2026
Sanathan Textiles Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 473.70 | 479.90 | 467.85 | 470.50 | 470.50 | -0.08% | 111,078 |
| Sep 7, 2026 | 458.10 | 476.60 | 455.00 | 470.90 | 470.90 | 3.22% | 358,640 |
| Sep 4, 2026 | 441.05 | 474.95 | 441.05 | 456.20 | 456.20 | 5.35% | 330,832 |
| Sep 3, 2026 | 438.70 | 439.30 | 430.00 | 433.05 | 433.05 | -0.22% | 38,259 |
| Sep 2, 2026 | 439.10 | 444.85 | 425.05 | 434.00 | 434.00 | -1.42% | 60,244 |
| Sep 1, 2026 | 451.95 | 451.95 | 428.00 | 440.25 | 440.25 | -2.65% | 53,599 |
| Aug 31, 2026 | 446.55 | 460.90 | 441.90 | 452.25 | 452.25 | 0.94% | 27,871 |
| Aug 28, 2026 | 466.85 | 466.85 | 445.10 | 448.05 | 448.05 | -2.90% | 16,896 |
| Aug 27, 2026 | 462.00 | 470.00 | 453.00 | 461.45 | 461.45 | -0.14% | 9,780 |
| Aug 26, 2026 | 461.00 | 465.00 | 446.55 | 462.10 | 462.10 | 2.33% | 25,596 |
| Aug 25, 2026 | 447.30 | 460.00 | 447.25 | 451.60 | 451.60 | 0.65% | 13,848 |
| Aug 24, 2026 | 470.00 | 470.00 | 445.00 | 448.70 | 448.70 | -3.63% | 195,868 |
| Aug 21, 2026 | 472.00 | 473.75 | 457.65 | 465.60 | 465.60 | 0.94% | 73,098 |
| Aug 20, 2026 | 450.90 | 469.55 | 442.25 | 461.25 | 461.25 | 3.00% | 40,896 |
| Aug 19, 2026 | 457.90 | 459.55 | 446.00 | 447.80 | 447.80 | -1.50% | 15,975 |
| Aug 18, 2026 | 461.05 | 463.45 | 449.75 | 454.60 | 454.60 | -1.92% | 48,969 |
| Aug 17, 2026 | 471.35 | 487.15 | 460.10 | 463.50 | 463.50 | -1.67% | 36,634 |
| Aug 14, 2026 | 484.55 | 484.55 | 467.00 | 471.35 | 471.35 | -1.84% | 14,711 |
| Aug 13, 2026 | 474.00 | 484.80 | 469.55 | 480.20 | 480.20 | 0.91% | 17,230 |
| Aug 12, 2026 | 512.00 | 512.00 | 468.00 | 475.85 | 475.85 | -5.10% | 108,307 |
| Aug 11, 2026 | 480.00 | 509.00 | 477.10 | 501.40 | 501.40 | 4.05% | 256,945 |
| Aug 10, 2026 | 481.00 | 488.50 | 475.40 | 481.90 | 481.90 | 0.86% | 41,336 |
| Aug 7, 2026 | 476.90 | 484.00 | 469.65 | 477.80 | 477.80 | 0.65% | 62,420 |
| Aug 6, 2026 | 476.75 | 480.20 | 470.05 | 474.70 | 474.70 | -0.43% | 21,789 |
| Aug 5, 2026 | 481.75 | 487.40 | 475.00 | 476.75 | 476.75 | -0.25% | 149,426 |
| Aug 4, 2026 | 462.05 | 482.80 | 462.05 | 477.95 | 477.95 | -1.41% | 99,034 |
| Aug 3, 2026 | 477.50 | 494.00 | 467.00 | 484.80 | 484.80 | 2.07% | 74,544 |
| Jul 31, 2026 | 464.35 | 495.10 | 461.30 | 474.95 | 474.95 | 2.28% | 74,917 |
| Jul 30, 2026 | 480.80 | 480.80 | 461.00 | 464.35 | 464.35 | -1.57% | 11,500 |
| Jul 29, 2026 | 484.80 | 484.80 | 468.10 | 471.75 | 471.75 | -0.90% | 22,641 |
| Jul 28, 2026 | 478.00 | 494.50 | 472.00 | 476.05 | 476.05 | -2.50% | 31,991 |
| Jul 27, 2026 | 485.40 | 495.65 | 476.00 | 488.25 | 488.25 | 1.09% | 91,043 |
| 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 |