Sanathan Textiles Limited (NSE:SANATHAN)
India · Delayed Price · Currency is INR 548.10
-8.55 (-1.54%)
Oct 19, 2026, 3:29 PM IST
Sanathan Textiles Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 543.00 | 594.15 | 530.20 | 548.10 | 548.10 | -1.54% | 588,060 |
| Oct 16, 2026 | 555.00 | 559.00 | 542.65 | 556.65 | 556.65 | 1.82% | 135,269 |
| Oct 15, 2026 | 553.80 | 559.00 | 540.00 | 546.70 | 546.70 | -0.26% | 231,626 |
| Oct 14, 2026 | 544.70 | 563.00 | 538.00 | 548.15 | 548.15 | 2.77% | 548,090 |
| Oct 13, 2026 | 525.00 | 549.95 | 520.05 | 533.40 | 533.40 | 1.86% | 436,278 |
| Oct 12, 2026 | 512.00 | 531.20 | 510.00 | 523.65 | 523.65 | 4.06% | 59,980 |
| Oct 9, 2026 | 505.15 | 514.45 | 500.45 | 503.20 | 503.20 | 0.11% | 24,539 |
| Oct 8, 2026 | 520.00 | 524.15 | 499.50 | 502.65 | 502.65 | -3.86% | 52,584 |
| Oct 7, 2026 | 525.65 | 530.95 | 512.90 | 522.85 | 522.85 | -0.53% | 33,869 |
| Oct 6, 2026 | 528.35 | 532.30 | 522.25 | 525.65 | 525.65 | -0.51% | 45,492 |
| Oct 5, 2026 | 511.00 | 532.30 | 506.50 | 528.35 | 528.35 | 4.76% | 103,861 |
| Oct 1, 2026 | 510.00 | 513.20 | 488.80 | 504.35 | 504.35 | -0.75% | 80,531 |
| Sep 30, 2026 | 524.00 | 527.75 | 505.00 | 508.15 | 508.15 | -1.33% | 99,234 |
| Sep 29, 2026 | 525.95 | 530.95 | 510.20 | 515.00 | 515.00 | -0.49% | 88,348 |
| Sep 28, 2026 | 526.00 | 530.35 | 515.00 | 517.55 | 517.55 | -1.08% | 74,280 |
| Sep 25, 2026 | 537.00 | 544.00 | 520.00 | 523.20 | 523.20 | -1.14% | 189,507 |
| Sep 24, 2026 | 504.35 | 544.30 | 504.35 | 529.25 | 529.25 | 4.52% | 786,460 |
| Sep 23, 2026 | 474.70 | 510.00 | 472.45 | 506.35 | 506.35 | 7.44% | 484,976 |
| Sep 22, 2026 | 479.90 | 482.45 | 466.80 | 471.30 | 471.30 | -1.79% | 34,433 |
| Sep 21, 2026 | 475.00 | 487.50 | 475.00 | 479.90 | 479.90 | -0.20% | 51,399 |
| Sep 18, 2026 | 468.95 | 489.00 | 467.50 | 480.85 | 480.85 | 4.09% | 107,246 |
| Sep 17, 2026 | 448.00 | 466.75 | 448.00 | 461.95 | 461.95 | 1.74% | 43,107 |
| Sep 16, 2026 | 460.00 | 461.35 | 443.05 | 454.05 | 454.05 | -1.59% | 95,303 |
| Sep 15, 2026 | 474.50 | 480.20 | 453.00 | 461.40 | 461.40 | -2.27% | 58,337 |
| Sep 11, 2026 | 485.50 | 489.05 | 468.05 | 472.10 | 472.10 | -2.28% | 142,861 |
| Sep 10, 2026 | 479.00 | 492.70 | 477.55 | 483.10 | 483.10 | 0.57% | 210,461 |
| Sep 9, 2026 | 475.00 | 488.05 | 472.00 | 480.35 | 480.35 | 2.09% | 243,757 |
| 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 |