Sansera Engineering Limited (NSE:SANSERA)
India · Delayed Price · Currency is INR 1,715.70
-11.80 (-0.68%)
Dec 24, 2025, 2:01 PM IST
Sansera Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 1,528.70 | 1,547.10 | 1,518.00 | 1,531.30 | 1,531.30 | 0.17% | 51,033 |
| Nov 4, 2025 | 1,570.00 | 1,570.00 | 1,518.10 | 1,528.70 | 1,528.70 | -1.89% | 94,424 |
| Nov 3, 2025 | 1,509.00 | 1,576.50 | 1,487.40 | 1,558.10 | 1,558.10 | 2.93% | 310,909 |
| Oct 31, 2025 | 1,514.80 | 1,532.00 | 1,501.00 | 1,513.70 | 1,513.70 | 0.11% | 56,251 |
| Oct 30, 2025 | 1,525.00 | 1,529.00 | 1,500.00 | 1,512.10 | 1,512.10 | -0.59% | 47,591 |
| Oct 29, 2025 | 1,478.00 | 1,560.10 | 1,470.90 | 1,521.00 | 1,521.00 | 3.31% | 258,851 |
| Oct 28, 2025 | 1,470.00 | 1,486.00 | 1,465.30 | 1,472.20 | 1,472.20 | -0.39% | 27,529 |
| Oct 27, 2025 | 1,475.00 | 1,492.40 | 1,445.10 | 1,478.00 | 1,478.00 | 1.36% | 85,127 |
| Oct 24, 2025 | 1,485.00 | 1,485.00 | 1,441.30 | 1,458.20 | 1,458.20 | -0.61% | 52,500 |
| Oct 23, 2025 | 1,501.90 | 1,505.00 | 1,460.00 | 1,467.10 | 1,467.10 | -1.47% | 91,579 |
| Oct 21, 2025 | 1,455.00 | 1,496.00 | 1,455.00 | 1,489.00 | 1,489.00 | 2.72% | 48,902 |
| Oct 20, 2025 | 1,446.90 | 1,470.00 | 1,438.00 | 1,449.60 | 1,449.60 | 0.71% | 53,702 |
| Oct 17, 2025 | 1,432.40 | 1,454.60 | 1,418.00 | 1,439.40 | 1,439.40 | 0.49% | 124,934 |
| Oct 16, 2025 | 1,432.20 | 1,444.00 | 1,414.90 | 1,432.40 | 1,432.40 | 0.54% | 108,001 |
| Oct 15, 2025 | 1,388.00 | 1,437.00 | 1,388.00 | 1,424.70 | 1,424.70 | 1.86% | 37,227 |
| Oct 14, 2025 | 1,422.00 | 1,427.80 | 1,382.70 | 1,398.70 | 1,398.70 | -1.83% | 34,483 |
| Oct 13, 2025 | 1,443.20 | 1,443.20 | 1,420.50 | 1,424.80 | 1,424.80 | -1.27% | 29,535 |