Sansera Engineering Limited (NSE:SANSERA)
India · Delayed Price · Currency is INR 4,448.40
-8.80 (-0.20%)
Sep 29, 2026, 3:29 PM IST
Sansera Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4,380.00 | 4,550.00 | 4,154.60 | 4,362.20 | 4,362.20 | -2.13% | 1,016,129 |
| Sep 28, 2026 | 4,660.70 | 4,662.10 | 4,436.00 | 4,457.20 | 4,457.20 | -4.40% | 272,710 |
| Sep 25, 2026 | 4,629.60 | 4,734.70 | 4,570.00 | 4,662.40 | 4,662.40 | 1.23% | 315,334 |
| Sep 24, 2026 | 4,600.00 | 4,725.00 | 4,535.80 | 4,605.60 | 4,605.60 | -0.34% | 268,650 |
| Sep 23, 2026 | 4,589.10 | 4,743.50 | 4,530.00 | 4,621.40 | 4,621.40 | 0.76% | 546,223 |
| Sep 22, 2026 | 4,489.90 | 4,630.00 | 4,393.30 | 4,586.50 | 4,586.50 | 6.74% | 914,987 |
| Sep 21, 2026 | 4,269.00 | 4,328.00 | 4,173.00 | 4,297.00 | 4,297.00 | 0.87% | 250,668 |
| Sep 18, 2026 | 4,042.00 | 4,300.00 | 4,017.50 | 4,259.90 | 4,259.90 | 6.03% | 287,946 |
| Sep 17, 2026 | 3,969.00 | 4,048.00 | 3,938.50 | 4,017.50 | 4,017.50 | 1.27% | 130,544 |
| Sep 16, 2026 | 3,870.40 | 3,981.90 | 3,800.00 | 3,971.20 | 3,967.20 | 2.57% | 229,404 |
| Sep 15, 2026 | 4,155.00 | 4,183.60 | 3,820.00 | 3,871.70 | 3,867.80 | -6.25% | 276,179 |
| Sep 11, 2026 | 4,086.70 | 4,149.00 | 4,050.00 | 4,129.90 | 4,125.74 | 0.54% | 127,741 |
| Sep 10, 2026 | 4,120.00 | 4,136.00 | 4,047.00 | 4,107.90 | 4,103.76 | -0.68% | 157,289 |
| Sep 9, 2026 | 4,013.80 | 4,170.00 | 3,955.00 | 4,135.90 | 4,131.73 | 2.54% | 470,508 |
| Sep 8, 2026 | 4,020.00 | 4,094.30 | 3,957.70 | 4,033.60 | 4,029.54 | 3.52% | 397,756 |
| Sep 7, 2026 | 3,782.60 | 3,921.00 | 3,782.60 | 3,896.30 | 3,892.38 | 3.01% | 134,580 |
| Sep 4, 2026 | 3,808.80 | 3,833.80 | 3,733.70 | 3,782.60 | 3,778.79 | -0.18% | 101,677 |
| Sep 3, 2026 | 3,850.80 | 3,892.20 | 3,775.00 | 3,789.60 | 3,785.78 | -0.55% | 88,647 |
| Sep 2, 2026 | 3,883.50 | 3,925.50 | 3,782.00 | 3,810.60 | 3,806.76 | -2.37% | 137,509 |
| Sep 1, 2026 | 4,084.90 | 4,084.90 | 3,861.10 | 3,903.00 | 3,899.07 | -2.86% | 224,580 |
| Aug 31, 2026 | 3,858.90 | 4,051.00 | 3,820.60 | 4,018.00 | 4,013.95 | 4.12% | 292,153 |
| Aug 28, 2026 | 3,858.00 | 3,913.10 | 3,830.10 | 3,859.00 | 3,855.11 | 0.42% | 65,476 |
| Aug 27, 2026 | 3,836.60 | 3,897.90 | 3,805.00 | 3,842.80 | 3,838.93 | 0.16% | 81,562 |
| Aug 26, 2026 | 3,790.50 | 3,898.80 | 3,761.00 | 3,836.60 | 3,832.74 | 1.22% | 142,018 |
| Aug 25, 2026 | 3,858.00 | 3,887.90 | 3,770.50 | 3,790.50 | 3,786.68 | -1.40% | 73,667 |
| Aug 24, 2026 | 3,876.90 | 3,924.90 | 3,828.70 | 3,844.30 | 3,840.43 | -0.84% | 136,795 |
| Aug 21, 2026 | 3,897.00 | 3,929.50 | 3,860.00 | 3,876.90 | 3,872.99 | -0.60% | 92,724 |
| Aug 20, 2026 | 3,938.10 | 3,961.10 | 3,860.00 | 3,900.20 | 3,896.27 | 0.15% | 91,741 |
| Aug 19, 2026 | 3,990.00 | 3,999.60 | 3,857.50 | 3,894.30 | 3,890.38 | -2.72% | 143,714 |
| Aug 18, 2026 | 4,000.00 | 4,040.40 | 3,942.50 | 4,003.20 | 3,999.17 | 0.03% | 172,483 |
| Aug 17, 2026 | 3,938.50 | 4,019.90 | 3,893.50 | 4,002.00 | 3,997.97 | 1.97% | 192,345 |
| Aug 14, 2026 | 3,837.90 | 4,038.00 | 3,795.50 | 3,924.60 | 3,920.65 | 3.66% | 688,015 |
| Aug 13, 2026 | 3,875.00 | 3,875.00 | 3,600.00 | 3,786.00 | 3,782.19 | -2.38% | 971,796 |
| Aug 12, 2026 | 3,685.10 | 3,933.00 | 3,665.30 | 3,878.30 | 3,874.39 | 5.24% | 328,395 |
| Aug 11, 2026 | 3,765.00 | 3,798.90 | 3,636.00 | 3,685.10 | 3,681.39 | -3.34% | 339,512 |
| Aug 10, 2026 | 3,863.80 | 3,938.00 | 3,800.00 | 3,812.40 | 3,808.56 | -1.33% | 194,946 |
| Aug 7, 2026 | 3,787.30 | 3,880.10 | 3,760.20 | 3,863.80 | 3,859.91 | 2.02% | 196,227 |
| Aug 6, 2026 | 3,750.10 | 3,870.00 | 3,732.30 | 3,787.30 | 3,783.49 | 1.19% | 349,481 |
| Aug 5, 2026 | 3,544.70 | 3,776.00 | 3,544.00 | 3,742.80 | 3,739.03 | 6.67% | 440,849 |
| Aug 4, 2026 | 3,468.00 | 3,550.00 | 3,443.60 | 3,508.70 | 3,505.17 | 1.62% | 248,124 |
| Aug 3, 2026 | 3,378.00 | 3,471.00 | 3,358.30 | 3,452.70 | 3,449.22 | 3.16% | 174,571 |
| Jul 31, 2026 | 3,274.70 | 3,360.60 | 3,245.00 | 3,346.90 | 3,343.53 | 3.45% | 209,425 |
| Jul 30, 2026 | 3,226.00 | 3,252.00 | 3,171.70 | 3,235.20 | 3,231.94 | 0.06% | 102,083 |
| Jul 29, 2026 | 3,194.80 | 3,264.90 | 3,175.10 | 3,233.10 | 3,229.84 | 1.76% | 155,670 |
| Jul 28, 2026 | 3,274.40 | 3,277.00 | 3,171.20 | 3,177.20 | 3,174.00 | -2.93% | 131,491 |
| Jul 27, 2026 | 3,232.50 | 3,299.70 | 3,217.60 | 3,273.00 | 3,269.70 | 2.77% | 106,918 |
| Jul 24, 2026 | 3,148.00 | 3,201.00 | 3,100.90 | 3,184.70 | 3,181.49 | -0.13% | 319,400 |
| Jul 23, 2026 | 3,242.80 | 3,294.10 | 3,164.00 | 3,188.70 | 3,185.49 | -2.04% | 342,505 |
| Jul 22, 2026 | 3,304.70 | 3,359.90 | 3,227.00 | 3,255.20 | 3,251.92 | -1.20% | 181,630 |
| Jul 21, 2026 | 3,349.90 | 3,414.30 | 3,273.00 | 3,294.70 | 3,291.38 | -1.21% | 514,008 |