Sanathnagar Enterprises Limited (BOM:509423)
India
· Delayed Price · Currency is INR 40.26
-0.58 (-1.42%)
At close: Apr 28, 2026
Sanathnagar Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.26 | 41.80 | 38.25 | 40.49 | 40.49 | 0.57% | 619 |
| Apr 28, 2026 | 40.80 | 40.80 | 38.80 | 40.26 | 40.26 | -1.42% | 662 |
| Apr 27, 2026 | 44.44 | 44.44 | 40.55 | 40.84 | 40.84 | -4.31% | 10,902 |
| Apr 24, 2026 | 43.00 | 43.00 | 40.10 | 42.68 | 42.68 | 3.92% | 112 |
| Apr 23, 2026 | 39.63 | 41.50 | 38.17 | 41.07 | 41.07 | 3.63% | 1,177 |
| Apr 22, 2026 | 39.81 | 39.81 | 37.25 | 39.63 | 39.63 | 4.21% | 913 |
| Apr 21, 2026 | 39.00 | 39.00 | 36.22 | 38.03 | 38.03 | 0.40% | 946 |
| Apr 20, 2026 | 39.00 | 41.10 | 37.70 | 37.88 | 37.88 | -4.54% | 683 |
| Apr 17, 2026 | 40.95 | 42.50 | 39.34 | 39.68 | 39.68 | -2.02% | 1,414 |
| Apr 16, 2026 | 40.90 | 40.90 | 40.00 | 40.50 | 40.50 | 3.95% | 1,548 |
| Apr 15, 2026 | 39.00 | 39.00 | 36.18 | 38.96 | 38.96 | 4.20% | 545 |
| Apr 13, 2026 | 36.50 | 37.50 | 36.00 | 37.39 | 37.39 | -0.80% | 1,174 |
| Apr 10, 2026 | 38.97 | 38.97 | 35.36 | 37.69 | 37.69 | 1.40% | 715 |
| Apr 9, 2026 | 37.17 | 37.17 | 35.35 | 37.17 | 37.17 | 0.05% | 13 |
| Apr 8, 2026 | 37.31 | 37.31 | 34.15 | 37.15 | 37.15 | 4.53% | 2,918 |
| Apr 7, 2026 | 32.74 | 36.17 | 32.74 | 35.54 | 35.54 | 3.16% | 13,850 |
| Apr 6, 2026 | 33.53 | 34.51 | 31.25 | 34.45 | 34.45 | 4.81% | 861 |
| Apr 2, 2026 | 29.75 | 32.87 | 29.75 | 32.87 | 32.87 | 4.98% | 15 |
| Apr 1, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.06% | 319 |
| Mar 30, 2026 | 31.44 | 33.01 | 31.29 | 31.29 | 31.29 | -0.48% | 821 |
| Mar 27, 2026 | 31.82 | 33.55 | 30.82 | 31.44 | 31.44 | -1.66% | 1,099 |
| Mar 25, 2026 | 30.75 | 32.13 | 30.75 | 31.97 | 31.97 | 4.48% | 2,767 |
| Mar 24, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.12% | 14,000 |
| Mar 23, 2026 | 31.65 | 31.65 | 30.11 | 30.26 | 30.26 | -4.39% | 1,241 |
| Mar 19, 2026 | 32.97 | 32.97 | 31.37 | 31.65 | 31.65 | -4.00% | 3,048 |
| Mar 18, 2026 | 34.25 | 34.25 | 32.97 | 32.97 | 32.97 | -4.99% | 1,000 |
| Mar 17, 2026 | 34.70 | 34.70 | 33.05 | 34.70 | 34.70 | 4.99% | 103 |
| Mar 16, 2026 | 33.00 | 34.10 | 33.00 | 33.05 | 33.05 | -3.36% | 2,028 |
| Mar 13, 2026 | 34.26 | 34.26 | 34.20 | 34.20 | 34.20 | -5.00% | 1,493 |
| Mar 12, 2026 | 39.29 | 39.29 | 35.66 | 36.00 | 36.00 | -4.08% | 113 |
| Mar 11, 2026 | 39.50 | 40.00 | 37.53 | 37.53 | 37.53 | -4.99% | 32 |
| Mar 10, 2026 | 36.10 | 39.79 | 36.10 | 39.50 | 39.50 | 3.97% | 392 |
| Mar 9, 2026 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -4.98% | 12 |
| Mar 6, 2026 | 37.32 | 40.96 | 37.32 | 39.98 | 39.98 | 1.78% | 210 |
| Mar 5, 2026 | 39.99 | 39.99 | 36.44 | 39.28 | 39.28 | 2.43% | 52 |
| Mar 4, 2026 | 38.47 | 38.47 | 35.02 | 38.35 | 38.35 | 4.04% | 37 |
| Mar 2, 2026 | 35.77 | 38.49 | 35.77 | 36.86 | 36.86 | -2.10% | 27 |
| Feb 27, 2026 | 34.80 | 37.89 | 34.80 | 37.65 | 37.65 | 2.90% | 167 |
| Feb 26, 2026 | 34.00 | 36.69 | 34.00 | 36.59 | 36.59 | 4.54% | 16 |
| Feb 25, 2026 | 33.43 | 36.70 | 33.43 | 35.00 | 35.00 | -0.46% | 1,573 |
| Feb 24, 2026 | 33.50 | 36.58 | 33.27 | 35.16 | 35.16 | 0.92% | 181 |
| Feb 23, 2026 | 34.61 | 34.84 | 34.61 | 34.84 | 34.84 | -3.86% | 29 |
| Feb 20, 2026 | 36.43 | 36.79 | 34.78 | 36.24 | 36.24 | -1.01% | 4,317 |
| Feb 19, 2026 | 36.56 | 36.61 | 36.56 | 36.61 | 36.61 | -4.86% | 72 |
| Feb 18, 2026 | 35.03 | 38.48 | 35.03 | 38.48 | 38.48 | 4.42% | 354 |
| Feb 17, 2026 | 38.95 | 38.95 | 36.83 | 36.85 | 36.85 | -4.93% | 98 |
| Feb 16, 2026 | 40.00 | 40.00 | 38.76 | 38.76 | 38.76 | -5.00% | 2 |
| Feb 13, 2026 | 40.60 | 41.99 | 38.37 | 40.80 | 40.80 | 1.04% | 462 |
| Feb 12, 2026 | 42.50 | 42.50 | 40.38 | 40.38 | 40.38 | -4.99% | 83 |
| Feb 11, 2026 | 40.00 | 43.00 | 39.57 | 42.50 | 42.50 | 2.04% | 1,257 |
| Feb 10, 2026 | 46.00 | 46.00 | 41.65 | 41.65 | 41.65 | -5.00% | 722 |
| Feb 9, 2026 | 45.80 | 45.80 | 41.47 | 43.84 | 43.84 | 0.44% | 46 |
| Feb 6, 2026 | 43.88 | 43.88 | 41.49 | 43.65 | 43.65 | -0.05% | 1,096 |
| Feb 5, 2026 | 43.88 | 44.10 | 41.90 | 43.67 | 43.67 | -0.98% | 239 |
| Feb 4, 2026 | 43.99 | 44.20 | 41.80 | 44.10 | 44.10 | 0.25% | 172 |
| Feb 3, 2026 | 42.89 | 45.20 | 40.95 | 43.99 | 43.99 | 2.06% | 2,279 |
| Feb 2, 2026 | 41.38 | 43.31 | 41.38 | 43.10 | 43.10 | -1.03% | 128 |
| Feb 1, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - | 813 |
| Jan 30, 2026 | 40.52 | 44.00 | 40.52 | 43.55 | 43.55 | 2.11% | 354 |
| Jan 29, 2026 | 44.89 | 44.89 | 42.65 | 42.65 | 42.65 | -4.99% | 325 |
| Jan 28, 2026 | 44.20 | 46.90 | 44.20 | 44.89 | 44.89 | 0.31% | 15 |
| Jan 27, 2026 | 47.10 | 49.40 | 44.75 | 44.75 | 44.75 | -4.99% | 552 |
| Jan 23, 2026 | 45.49 | 47.85 | 43.34 | 47.10 | 47.10 | 3.24% | 644 |
| Jan 22, 2026 | 45.86 | 45.86 | 45.62 | 45.62 | 45.62 | 4.44% | 233 |
| Jan 21, 2026 | 43.50 | 43.68 | 43.00 | 43.68 | 43.68 | 4.82% | 303 |
| Jan 20, 2026 | 44.60 | 44.60 | 40.36 | 41.67 | 41.67 | -1.91% | 5,600 |
| Jan 19, 2026 | 41.00 | 42.50 | 41.00 | 42.48 | 42.48 | 4.89% | 346 |
| Jan 16, 2026 | 41.00 | 41.00 | 40.50 | 40.50 | 40.50 | 2.97% | 10 |
| Jan 14, 2026 | 39.50 | 39.50 | 36.40 | 39.33 | 39.33 | 3.94% | 79 |
| Jan 13, 2026 | 36.33 | 38.12 | 34.55 | 37.84 | 37.84 | 4.16% | 6,663 |
| Jan 12, 2026 | 35.21 | 36.43 | 34.96 | 36.33 | 36.33 | -1.22% | 1,130 |
| Jan 9, 2026 | 36.97 | 36.97 | 36.78 | 36.78 | 36.78 | 4.22% | 102 |
| Jan 8, 2026 | 33.89 | 35.35 | 33.00 | 35.29 | 35.29 | 4.62% | 5,713 |
| Jan 7, 2026 | 33.80 | 34.00 | 33.61 | 33.73 | 33.73 | -4.42% | 1,005 |
| Jan 6, 2026 | 35.65 | 37.12 | 35.29 | 35.29 | 35.29 | -4.98% | 2,146 |
| Jan 5, 2026 | 37.10 | 39.05 | 37.10 | 37.14 | 37.14 | -4.89% | 3,757 |
| Jan 2, 2026 | 37.02 | 39.05 | 37.02 | 39.05 | 39.05 | 4.78% | 459 |
| Jan 1, 2026 | 38.79 | 38.79 | 37.02 | 37.27 | 37.27 | -3.92% | 72 |
| Dec 31, 2025 | 36.96 | 38.80 | 36.96 | 38.79 | 38.79 | 4.95% | 157 |
| Dec 30, 2025 | 36.95 | 36.96 | 36.95 | 36.96 | 36.96 | 5.00% | 71 |
| Dec 29, 2025 | 36.45 | 36.45 | 35.20 | 35.20 | 35.20 | -3.43% | 100 |
| Dec 26, 2025 | 35.00 | 36.45 | 35.00 | 36.45 | 36.45 | 4.98% | 2,559 |
| Dec 24, 2025 | 34.60 | 36.64 | 34.60 | 34.72 | 34.72 | -0.52% | 261 |
| Dec 23, 2025 | 38.00 | 38.00 | 34.78 | 34.90 | 34.90 | -3.64% | 916 |
| Dec 22, 2025 | 36.05 | 39.83 | 36.05 | 36.22 | 36.22 | -4.53% | 1,447 |
| Dec 19, 2025 | 38.00 | 38.00 | 34.52 | 37.94 | 37.94 | 4.72% | 3,214 |
| Dec 18, 2025 | 36.31 | 36.31 | 34.00 | 36.23 | 36.23 | 4.50% | 687 |
| Dec 17, 2025 | 33.19 | 34.80 | 31.62 | 34.67 | 34.67 | 4.49% | 519 |
| Dec 16, 2025 | 34.83 | 34.83 | 33.18 | 33.18 | 33.18 | - | 2 |
| Dec 12, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 5.00% | 401 |
| Dec 11, 2025 | 31.50 | 31.60 | 31.50 | 31.60 | 31.60 | -0.72% | 88 |
| Dec 10, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 4.98% | 127 |
| Dec 9, 2025 | 30.31 | 31.79 | 30.31 | 30.32 | 30.32 | 0.13% | 372 |
| Dec 8, 2025 | 32.92 | 32.92 | 30.11 | 30.28 | 30.28 | -3.44% | 667 |
| Dec 5, 2025 | 34.65 | 34.65 | 31.36 | 31.36 | 31.36 | -4.97% | 1,255 |
| Dec 4, 2025 | 32.70 | 33.00 | 31.59 | 33.00 | 33.00 | 0.92% | 133 |
| Dec 3, 2025 | 34.76 | 35.78 | 32.38 | 32.70 | 32.70 | -4.05% | 1,135 |
| Dec 2, 2025 | 31.00 | 34.15 | 31.00 | 34.08 | 34.08 | 4.60% | 1,033 |
| Dec 1, 2025 | 31.03 | 32.60 | 31.03 | 32.58 | 32.58 | 4.93% | 440 |
| Nov 28, 2025 | 30.20 | 33.07 | 30.00 | 31.05 | 31.05 | -1.43% | 1,419 |