Sansera Engineering Limited (NSE:SANSERA)
India · Delayed Price · Currency is INR 1,718.90
-40.10 (-2.28%)
Jan 21, 2026, 3:29 PM IST
Sansera Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1,846.00 | 1,878.90 | 1,792.60 | 1,802.10 | - | -2.20% | 144,339 |
| Jan 16, 2026 | 1,787.60 | 1,866.00 | 1,761.00 | 1,842.60 | 1,842.60 | 3.62% | 130,714 |
| Jan 14, 2026 | 1,819.90 | 1,819.90 | 1,771.00 | 1,778.20 | 1,778.20 | -2.44% | 168,734 |
| Jan 13, 2026 | 1,848.00 | 1,895.00 | 1,795.00 | 1,822.60 | 1,822.60 | -0.77% | 106,478 |
| Jan 12, 2026 | 1,825.00 | 1,869.90 | 1,760.80 | 1,836.80 | 1,836.80 | 1.32% | 176,042 |
| Jan 9, 2026 | 1,884.40 | 1,884.40 | 1,796.00 | 1,812.80 | 1,812.80 | -4.28% | 162,118 |
| Jan 8, 2026 | 1,935.00 | 1,935.00 | 1,818.70 | 1,893.90 | 1,893.90 | -2.64% | 303,588 |
| Jan 7, 2026 | 1,924.10 | 1,958.30 | 1,853.60 | 1,945.20 | 1,945.20 | 1.04% | 182,578 |
| Jan 6, 2026 | 1,923.40 | 1,947.30 | 1,895.00 | 1,925.10 | 1,925.10 | -0.41% | 136,776 |
| Jan 5, 2026 | 1,886.00 | 1,949.00 | 1,880.30 | 1,933.00 | 1,933.00 | 3.31% | 379,874 |
| Jan 2, 2026 | 1,795.00 | 1,889.80 | 1,785.10 | 1,871.00 | 1,871.00 | 5.98% | 462,798 |
| Jan 1, 2026 | 1,662.00 | 1,794.80 | 1,662.00 | 1,765.50 | 1,765.50 | 5.28% | 205,849 |
| Dec 31, 2025 | 1,659.00 | 1,721.00 | 1,652.70 | 1,677.00 | 1,677.00 | 0.61% | 99,670 |
| Dec 30, 2025 | 1,705.00 | 1,705.00 | 1,659.40 | 1,666.80 | 1,666.80 | -2.56% | 63,037 |
| Dec 29, 2025 | 1,707.70 | 1,721.00 | 1,692.00 | 1,710.60 | 1,710.60 | 0.69% | 67,125 |
| Dec 26, 2025 | 1,696.40 | 1,718.10 | 1,692.30 | 1,698.80 | 1,698.80 | -0.05% | 55,307 |
| Dec 24, 2025 | 1,749.00 | 1,760.90 | 1,695.60 | 1,699.70 | 1,699.70 | -1.61% | 192,260 |
| Dec 23, 2025 | 1,721.50 | 1,760.00 | 1,712.30 | 1,727.50 | 1,727.50 | 0.35% | 130,574 |
| Dec 22, 2025 | 1,748.00 | 1,749.00 | 1,706.70 | 1,721.40 | 1,721.40 | -0.16% | 101,141 |
| Dec 19, 2025 | 1,701.20 | 1,732.50 | 1,684.10 | 1,724.20 | 1,724.20 | 1.19% | 150,763 |
| Dec 18, 2025 | 1,687.00 | 1,710.80 | 1,645.80 | 1,704.00 | 1,704.00 | 1.98% | 71,116 |
| Dec 17, 2025 | 1,720.30 | 1,730.40 | 1,665.00 | 1,670.90 | 1,670.90 | -2.04% | 51,269 |
| Dec 16, 2025 | 1,700.00 | 1,717.70 | 1,690.00 | 1,705.70 | 1,705.70 | 1.51% | 132,696 |
| Dec 15, 2025 | 1,705.00 | 1,705.10 | 1,673.50 | 1,680.40 | 1,680.40 | -1.11% | 36,817 |
| Dec 12, 2025 | 1,685.00 | 1,704.50 | 1,664.80 | 1,699.20 | 1,699.20 | 1.29% | 72,421 |
| Dec 11, 2025 | 1,646.20 | 1,689.90 | 1,632.80 | 1,677.50 | 1,677.50 | 1.90% | 120,087 |
| Dec 10, 2025 | 1,680.00 | 1,689.70 | 1,640.10 | 1,646.20 | 1,646.20 | -2.10% | 53,330 |
| Dec 9, 2025 | 1,621.00 | 1,687.40 | 1,597.60 | 1,681.50 | 1,681.50 | 3.20% | 104,711 |
| Dec 8, 2025 | 1,650.00 | 1,673.90 | 1,617.10 | 1,629.40 | 1,629.40 | -1.67% | 101,100 |
| Dec 5, 2025 | 1,710.40 | 1,710.40 | 1,643.80 | 1,657.10 | 1,657.10 | -2.70% | 72,449 |
| Dec 4, 2025 | 1,681.60 | 1,710.00 | 1,681.60 | 1,703.00 | 1,703.00 | 1.27% | 194,542 |
| Dec 3, 2025 | 1,715.10 | 1,715.10 | 1,672.80 | 1,681.60 | 1,681.60 | -2.41% | 77,491 |
| Dec 2, 2025 | 1,750.00 | 1,750.90 | 1,712.00 | 1,723.20 | 1,723.20 | -1.59% | 76,750 |
| Dec 1, 2025 | 1,749.60 | 1,764.90 | 1,721.10 | 1,751.00 | 1,751.00 | 0.11% | 107,494 |
| Nov 28, 2025 | 1,764.30 | 1,764.30 | 1,707.00 | 1,749.10 | 1,749.10 | 0.26% | 154,527 |
| Nov 27, 2025 | 1,724.90 | 1,770.00 | 1,720.80 | 1,744.60 | 1,744.60 | 1.94% | 413,108 |
| Nov 26, 2025 | 1,678.80 | 1,720.20 | 1,650.10 | 1,711.40 | 1,711.40 | 3.06% | 252,868 |
| Nov 25, 2025 | 1,635.50 | 1,689.00 | 1,622.80 | 1,660.60 | 1,660.60 | 2.02% | 425,252 |
| Nov 24, 2025 | 1,619.40 | 1,634.00 | 1,607.00 | 1,627.70 | 1,627.70 | 1.33% | 219,037 |
| Nov 21, 2025 | 1,594.10 | 1,628.10 | 1,580.10 | 1,606.40 | 1,606.40 | 0.74% | 214,064 |
| Nov 20, 2025 | 1,587.00 | 1,604.10 | 1,576.60 | 1,594.60 | 1,594.60 | 0.94% | 92,181 |
| Nov 19, 2025 | 1,555.00 | 1,599.70 | 1,535.00 | 1,579.70 | 1,579.70 | 2.12% | 172,497 |
| Nov 18, 2025 | 1,540.00 | 1,554.90 | 1,525.00 | 1,546.90 | 1,546.90 | 0.80% | 106,188 |
| Nov 17, 2025 | 1,564.10 | 1,575.00 | 1,519.10 | 1,534.60 | 1,534.60 | -1.37% | 90,092 |
| Nov 14, 2025 | 1,575.00 | 1,580.00 | 1,543.60 | 1,555.90 | 1,555.90 | 0.06% | 63,770 |
| Nov 13, 2025 | 1,570.10 | 1,625.00 | 1,540.00 | 1,555.00 | 1,555.00 | 0.07% | 432,513 |
| Nov 12, 2025 | 1,547.00 | 1,570.00 | 1,536.20 | 1,553.90 | 1,553.90 | 0.45% | 71,533 |
| Nov 11, 2025 | 1,528.90 | 1,550.00 | 1,518.00 | 1,547.00 | 1,547.00 | 1.18% | 41,099 |
| Nov 10, 2025 | 1,519.00 | 1,543.60 | 1,515.90 | 1,528.90 | 1,528.90 | 0.93% | 32,774 |
| Nov 7, 2025 | 1,530.00 | 1,530.00 | 1,488.00 | 1,514.80 | 1,514.80 | -1.08% | 49,566 |