Sanwaria Consumer Limited (NSE:SANWARIA)
0.3500
0.00 (0.00%)
Aug 1, 2025, 3:22 PM IST
Brightcove Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 268,036 |
Jul 31, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 523,495 |
Jul 30, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 368,749 |
Jul 29, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 439,427 |
Jul 28, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 131,604 |
Jul 25, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | - | 1,186,867 |
Jul 24, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 241,518 |
Jul 23, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | - | 403,092 |
Jul 22, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 187,264 |
Jul 21, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | - | 357,155 |
Jul 18, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 926,643 |
Jul 17, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.86% | 141,817 |
Jul 16, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 561,998 |
Jul 15, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | - | 191,819 |
Jul 14, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 141,684 |
Jul 11, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 523,344 |
Jul 10, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 301,625 |
Jul 9, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | - | 432,399 |
Jul 8, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | - | 1,005,570 |
Jul 7, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | - | 705,479 |
Jul 4, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 339,393 |
Jul 3, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 2.86% | 605,540 |
Jul 2, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 466,415 |
Jul 1, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 701,171 |
Jun 30, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 1,163,655 |
Jun 27, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -2.63% | 1,277,526 |
Jun 26, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 602,413 |
Jun 25, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | - | 698,746 |
Jun 24, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | - | 317,214 |
Jun 23, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | - | 1,121,012 |
Jun 20, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 516,279 |
Jun 19, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | - | 586,657 |
Jun 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 336,507 |
Jun 17, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 231,698 |
Jun 16, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 744,649 |
Jun 13, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 165,512 |
Jun 12, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 429,271 |
Jun 11, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 209,263 |
Jun 10, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 567,634 |
Jun 9, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.86% | 293,179 |
Jun 6, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 334,101 |
Jun 5, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 1,015,745 |
Jun 4, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | - | 248,003 |
Jun 3, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 452,494 |
Jun 2, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 341,006 |
May 30, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 389,917 |
May 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | 193,625 |
May 28, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.86% | 267,772 |
May 27, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 312,733 |
May 26, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 485,586 |