Sansera Engineering Limited (NSE:SANSERA)
India · Delayed Price · Currency is INR 1,302.60
+12.40 (0.96%)
Sep 3, 2025, 3:29 PM IST
Sansera Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,276.90 | 1,298.00 | 1,275.50 | 1,290.20 | 1,290.20 | 1.04% | 60,752 |
| Sep 1, 2025 | 1,270.30 | 1,284.50 | 1,255.10 | 1,276.90 | 1,276.90 | 0.52% | 26,299 |
| Aug 29, 2025 | 1,245.00 | 1,280.00 | 1,245.00 | 1,270.30 | 1,270.30 | 0.89% | 17,139 |
| Aug 28, 2025 | 1,245.00 | 1,288.40 | 1,245.00 | 1,259.10 | 1,259.10 | 0.52% | 25,465 |
| Aug 26, 2025 | 1,285.00 | 1,292.90 | 1,241.30 | 1,252.60 | 1,252.60 | -2.63% | 53,315 |
| Aug 25, 2025 | 1,291.20 | 1,308.80 | 1,280.10 | 1,286.40 | 1,286.40 | -0.86% | 27,262 |
| Aug 22, 2025 | 1,324.60 | 1,324.60 | 1,294.70 | 1,297.50 | 1,297.50 | -2.05% | 39,332 |
| Aug 21, 2025 | 1,343.80 | 1,344.90 | 1,315.10 | 1,324.60 | 1,324.60 | -0.47% | 36,517 |
| Aug 20, 2025 | 1,352.50 | 1,364.60 | 1,325.00 | 1,330.80 | 1,330.80 | -1.09% | 55,883 |
| Aug 19, 2025 | 1,293.80 | 1,360.00 | 1,282.20 | 1,345.40 | 1,345.40 | 5.03% | 222,390 |
| Aug 18, 2025 | 1,280.80 | 1,296.00 | 1,259.20 | 1,281.00 | 1,281.00 | 0.09% | 42,516 |
| Aug 14, 2025 | 1,286.10 | 1,294.90 | 1,270.00 | 1,279.80 | 1,279.80 | -0.49% | 240,210 |
| Aug 13, 2025 | 1,281.60 | 1,291.00 | 1,263.30 | 1,286.10 | 1,286.10 | 0.88% | 37,411 |
| Aug 12, 2025 | 1,283.40 | 1,317.40 | 1,257.20 | 1,274.90 | 1,274.90 | 1.47% | 141,098 |
| Aug 11, 2025 | 1,243.50 | 1,262.00 | 1,216.30 | 1,256.40 | 1,256.40 | 1.57% | 38,890 |
| Aug 8, 2025 | 1,278.60 | 1,278.60 | 1,230.10 | 1,237.00 | 1,237.00 | -2.74% | 33,395 |
| Aug 7, 2025 | 1,266.00 | 1,278.40 | 1,242.10 | 1,271.90 | 1,271.90 | 0.23% | 62,597 |
| Aug 6, 2025 | 1,280.00 | 1,290.20 | 1,250.20 | 1,269.00 | 1,269.00 | -0.96% | 44,866 |
| Aug 5, 2025 | 1,305.90 | 1,312.40 | 1,268.70 | 1,281.30 | 1,281.30 | -1.88% | 50,100 |
| Aug 4, 2025 | 1,329.60 | 1,336.00 | 1,292.30 | 1,305.90 | 1,305.90 | -1.79% | 71,052 |
| Aug 1, 2025 | 1,330.00 | 1,346.30 | 1,324.00 | 1,329.70 | 1,329.70 | -0.41% | 36,966 |
| Jul 31, 2025 | 1,339.30 | 1,365.00 | 1,316.80 | 1,335.20 | 1,335.20 | -1.68% | 53,759 |
| Jul 30, 2025 | 1,358.70 | 1,375.00 | 1,343.60 | 1,358.00 | 1,358.00 | 0.47% | 64,674 |
| Jul 29, 2025 | 1,350.20 | 1,365.00 | 1,327.30 | 1,351.60 | 1,351.60 | 0.63% | 33,773 |
| Jul 28, 2025 | 1,364.00 | 1,370.60 | 1,331.20 | 1,343.10 | 1,343.10 | -0.96% | 36,042 |
| Jul 25, 2025 | 1,384.20 | 1,394.90 | 1,348.10 | 1,356.10 | 1,356.10 | -1.29% | 67,097 |
| Jul 24, 2025 | 1,352.30 | 1,390.00 | 1,344.50 | 1,373.80 | 1,373.80 | 2.45% | 87,304 |
| Jul 23, 2025 | 1,358.70 | 1,365.90 | 1,335.10 | 1,340.90 | 1,340.90 | -1.31% | 39,734 |
| Jul 22, 2025 | 1,351.10 | 1,366.80 | 1,348.00 | 1,358.70 | 1,358.70 | 0.41% | 26,714 |
| Jul 21, 2025 | 1,351.80 | 1,363.80 | 1,342.30 | 1,353.10 | 1,353.10 | -0.32% | 22,017 |
| Jul 18, 2025 | 1,382.20 | 1,388.00 | 1,351.00 | 1,357.40 | 1,357.40 | -1.79% | 26,679 |
| Jul 17, 2025 | 1,377.00 | 1,393.80 | 1,366.90 | 1,382.20 | 1,382.20 | 0.33% | 34,196 |
| Jul 16, 2025 | 1,375.80 | 1,383.00 | 1,361.90 | 1,377.60 | 1,377.60 | 0.12% | 31,978 |
| Jul 15, 2025 | 1,372.80 | 1,389.80 | 1,367.70 | 1,376.00 | 1,376.00 | 0.95% | 41,450 |
| Jul 14, 2025 | 1,354.80 | 1,377.00 | 1,343.10 | 1,363.00 | 1,363.00 | 0.61% | 166,235 |
| Jul 11, 2025 | 1,385.00 | 1,396.70 | 1,350.00 | 1,354.70 | 1,354.70 | -2.82% | 74,706 |
| Jul 10, 2025 | 1,413.90 | 1,413.90 | 1,383.00 | 1,394.00 | 1,394.00 | -0.39% | 160,443 |
| Jul 9, 2025 | 1,408.90 | 1,414.50 | 1,395.00 | 1,399.50 | 1,399.50 | -0.08% | 81,519 |
| Jul 8, 2025 | 1,415.90 | 1,424.50 | 1,398.00 | 1,400.60 | 1,400.60 | -0.69% | 110,930 |
| Jul 7, 2025 | 1,380.10 | 1,414.50 | 1,380.10 | 1,410.40 | 1,410.40 | 1.94% | 209,790 |
| Jul 4, 2025 | 1,390.00 | 1,403.70 | 1,371.10 | 1,383.60 | 1,383.60 | -0.23% | 58,517 |
| Jul 3, 2025 | 1,409.30 | 1,414.80 | 1,383.60 | 1,386.80 | 1,386.80 | -1.19% | 86,129 |
| Jul 2, 2025 | 1,385.10 | 1,408.00 | 1,384.00 | 1,403.50 | 1,403.50 | 0.72% | 169,294 |
| Jul 1, 2025 | 1,375.00 | 1,399.00 | 1,371.50 | 1,393.40 | 1,393.40 | 0.99% | 122,412 |
| Jun 30, 2025 | 1,385.00 | 1,391.30 | 1,358.30 | 1,379.70 | 1,379.70 | 0.12% | 77,357 |
| Jun 27, 2025 | 1,373.00 | 1,382.00 | 1,353.50 | 1,378.10 | 1,378.10 | 0.37% | 65,951 |
| Jun 26, 2025 | 1,365.00 | 1,376.80 | 1,352.50 | 1,373.00 | 1,373.00 | 0.70% | 81,714 |
| Jun 25, 2025 | 1,345.00 | 1,374.90 | 1,340.00 | 1,363.40 | 1,363.40 | 1.76% | 96,387 |
| Jun 24, 2025 | 1,341.00 | 1,354.10 | 1,323.50 | 1,339.80 | 1,339.80 | 0.78% | 83,367 |
| Jun 23, 2025 | 1,320.00 | 1,336.60 | 1,310.00 | 1,329.40 | 1,329.40 | 0.17% | 57,894 |