Sanwaria Consumer Limited (NSE:SANWARIA)
India · Delayed Price · Currency is INR 0.2500
+0.0100 (4.17%)
May 25, 2026, 11:20 AM IST
NSE:SANWARIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | - | 4.17% | 317,493 |
| May 22, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | - | 335,675 |
| May 21, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 300,137 |
| May 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 314,503 |
| May 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 306,559 |
| May 18, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 521,007 |
| May 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,059,016 |
| May 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 806,561 |
| May 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 756,776 |
| May 12, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 432,885 |
| May 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 988,639 |
| May 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,683,479 |
| May 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 411,376 |
| May 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 228,763 |
| May 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 200,408 |
| May 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 1,410,416 |
| Apr 27, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | - | 2,772,879 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 717,723 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 719,738 |
| Apr 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 161,216 |
| Mar 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 149,768 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 78,152 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 258,538 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 507,097 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 698,844 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 603,861 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 228,761 |
| Mar 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 448,367 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 348,027 |
| Mar 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 160,326 |
| Mar 5, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 186,196 |
| Mar 4, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 426,480 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 339,636 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 82,512 |
| Feb 26, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 59,890 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 302,722 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 126,943 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 34,424 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 35,450 |
| Feb 19, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 41,240 |
| Feb 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 120,844 |
| Feb 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 5,545 |
| Feb 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 2,823 |
| Feb 13, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 31,466 |
| Feb 12, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 773,011 |
| Feb 11, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | - | 3,718,774 |
| Feb 10, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.03% | 827,208 |
| Feb 9, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 471,172 |
| Feb 6, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 500,861 |
| Feb 5, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 446,794 |