Skip to main content
Sansera Engineering Limited (BOM:543358)
India flag India · Delayed Price · Currency is INR
2,096.05
-99.90 (-4.55%)
At close: Mar 9, 2026

Sansera Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,240.002,240.002,179.152,195.952,195.95-1.68%8,409
Mar 5, 20262,180.052,245.002,180.002,233.402,233.402.97%12,759
Mar 4, 20262,130.652,204.002,130.652,169.002,169.00-2.77%20,019
Mar 2, 20262,131.552,312.702,131.552,230.852,230.85-4.74%10,420
Feb 27, 20262,289.302,362.002,273.402,341.852,341.852.30%20,212
Feb 26, 20262,358.452,358.452,268.002,289.252,289.25-2.93%21,763
Feb 25, 20262,320.052,383.352,315.552,358.452,358.450.39%16,623
Feb 24, 20262,329.952,396.102,302.402,349.402,349.400.70%18,258
Feb 23, 20262,286.402,385.002,251.602,333.052,333.052.31%102,003
Feb 20, 20262,212.052,300.002,212.052,280.402,280.401.33%7,995
Feb 19, 20262,292.952,323.002,234.002,250.502,250.50-0.38%18,446
Feb 18, 20262,180.102,300.502,155.002,259.152,259.153.63%25,110
Feb 17, 20262,150.652,200.002,134.052,180.052,180.050.41%5,097
Feb 16, 20262,237.352,242.702,150.602,171.202,171.20-3.35%8,987
Feb 13, 20262,219.752,270.002,208.102,246.552,246.550.70%28,706
Feb 12, 20262,181.352,239.952,166.452,230.852,230.851.87%13,815
Feb 11, 20262,098.302,202.002,068.352,189.952,189.957.64%33,931
Feb 10, 20262,060.052,143.001,967.852,034.552,034.556.40%87,984
Feb 9, 20261,852.101,924.801,836.251,912.151,912.153.33%11,817
Feb 6, 20261,891.301,891.301,837.951,850.501,850.50-2.15%4,250
Feb 5, 20261,914.951,935.901,878.751,891.251,891.25-0.57%28,295
Feb 4, 20261,852.601,970.001,810.001,902.001,902.002.67%24,100
Feb 3, 20261,968.952,010.101,806.401,852.601,852.606.26%15,841
Feb 2, 20261,719.151,753.151,682.151,743.501,743.502.60%13,998
Feb 1, 20261,730.351,730.501,683.051,699.351,699.35-2.20%9,361
Jan 30, 20261,670.901,750.001,670.901,737.601,737.602.34%13,456
Jan 29, 20261,700.001,708.051,645.001,697.951,697.951.52%16,455
Jan 28, 20261,650.451,695.001,650.451,672.551,672.551.55%8,509
Jan 27, 20261,665.001,668.501,624.001,647.051,647.05-0.76%16,373
Jan 23, 20261,690.051,708.901,652.501,659.701,659.70-2.18%9,092
Jan 22, 20261,723.601,744.951,678.101,696.651,696.65-1.32%10,306
Jan 21, 20261,755.001,787.501,701.351,719.351,719.35-2.07%9,536
Jan 20, 20261,806.201,825.001,741.801,755.651,755.65-2.80%21,537
Jan 19, 20261,841.301,877.001,796.801,806.151,806.15-1.91%7,135
Jan 16, 20261,793.501,865.001,763.951,841.251,841.253.45%15,093
Jan 14, 20261,799.201,816.251,769.701,779.801,779.80-2.76%6,709
Jan 13, 20261,859.001,859.001,796.201,830.251,830.25-0.48%7,059
Jan 12, 20261,844.851,868.101,760.651,839.001,839.001.17%19,952
Jan 9, 20261,855.051,869.401,795.651,817.751,817.75-3.99%16,980
Jan 8, 20261,938.951,938.951,820.001,893.351,893.35-2.65%28,943
Jan 7, 20261,927.651,954.701,852.701,944.951,944.951.01%16,888
Jan 6, 20261,932.351,947.351,895.501,925.551,925.55-0.35%6,535
Jan 5, 20261,880.001,948.201,880.001,932.301,932.303.17%23,335
Jan 2, 20261,790.251,887.001,785.451,873.001,873.006.07%32,138
Jan 1, 20261,645.051,796.301,645.051,765.801,765.805.27%16,870
Dec 31, 20251,655.051,690.651,655.001,677.351,677.350.68%2,010
Dec 30, 20251,694.801,699.651,662.001,666.051,666.05-2.54%4,168
Dec 29, 20251,698.951,721.651,690.301,709.401,709.400.80%3,871
Dec 26, 20251,699.751,715.051,690.001,695.751,695.75-0.24%6,376
Dec 24, 20251,736.551,761.701,694.351,699.751,699.75-1.65%12,345
Dec 23, 20251,774.951,774.951,711.751,728.301,728.300.67%6,393
Dec 22, 20251,754.951,754.951,708.101,716.801,716.80-0.43%5,937
Dec 19, 20251,695.001,730.001,684.151,724.151,724.151.17%7,921
Dec 18, 20251,662.051,711.201,645.901,704.201,704.201.79%9,032
Dec 17, 20251,718.051,727.051,666.651,674.201,674.20-1.92%7,618
Dec 16, 20251,700.001,718.801,692.001,706.901,706.901.57%5,903
Dec 15, 20251,719.451,719.451,675.001,680.451,680.45-1.16%4,602
Dec 12, 20251,674.301,710.251,665.351,700.201,700.201.55%2,169
Dec 11, 20251,639.401,690.901,637.051,674.301,674.301.69%3,754
Dec 10, 20251,680.401,685.501,640.451,646.551,646.55-2.01%1,638
Dec 9, 20251,622.051,684.301,597.951,680.351,680.353.15%2,204
Dec 8, 20251,639.301,669.451,621.401,629.001,629.00-1.52%5,236
Dec 5, 20251,702.701,703.301,645.501,654.151,654.15-2.85%2,408
Dec 4, 20251,693.301,705.251,689.151,702.651,702.651.26%1,554
Dec 3, 20251,725.951,725.951,674.001,681.451,681.45-2.58%18,148
Dec 2, 20251,758.801,758.801,711.301,726.001,726.00-1.36%2,051
Dec 1, 20251,749.701,763.501,721.251,749.851,749.850.01%11,057
Nov 28, 20251,768.901,768.901,708.801,749.701,749.700.48%9,308
Nov 27, 20251,720.201,769.001,720.201,741.301,741.301.93%8,578
Nov 26, 20251,670.151,719.001,654.951,708.351,708.352.85%14,362
Nov 25, 20251,628.701,686.751,624.551,661.051,661.051.99%21,632
Nov 24, 20251,610.351,636.401,610.001,628.651,628.651.83%3,537
Nov 21, 20251,602.951,629.401,581.601,599.401,599.400.39%8,190
Nov 20, 20251,580.451,603.001,580.451,593.151,593.150.86%2,620
Nov 19, 20251,542.551,599.401,542.551,579.601,579.602.47%3,806
Nov 18, 20251,536.351,556.951,526.251,541.551,541.550.50%1,263
Nov 17, 20251,565.001,565.001,516.951,533.951,533.95-1.56%10,395
Nov 14, 20251,575.101,577.351,544.501,558.201,558.200.20%3,584
Nov 13, 20251,587.151,625.351,541.001,555.101,555.100.18%11,599
Nov 12, 20251,546.601,570.951,536.801,552.301,552.300.33%7,093
Nov 11, 20251,528.701,549.001,519.301,547.251,547.251.27%1,649
Nov 10, 20251,530.951,540.001,519.001,527.901,527.900.90%1,681
Nov 7, 20251,531.001,531.001,488.951,514.301,514.30-1.13%10,808
Nov 6, 20251,534.101,547.851,516.901,531.601,531.600.20%3,976
Nov 4, 20251,574.951,574.951,517.801,528.551,528.55-1.94%6,441
Nov 3, 20251,493.701,575.001,489.401,558.851,558.853.19%4,851
Oct 31, 20251,490.051,530.051,490.051,510.651,510.65-0.04%1,843
Oct 30, 20251,520.051,525.401,501.251,511.201,511.20-0.56%1,978
Oct 29, 20251,475.051,559.001,474.401,519.651,519.652.97%20,652
Oct 28, 20251,467.751,490.001,466.401,475.751,475.75-0.20%3,881
Oct 27, 20251,468.651,492.651,447.551,478.751,478.751.38%7,922
Oct 24, 20251,499.951,499.951,443.851,458.601,458.60-0.54%4,097
Oct 23, 20251,489.701,499.951,460.101,466.501,466.50-1.54%10,591
Oct 21, 20251,468.651,495.001,467.301,489.501,489.502.82%3,159
Oct 20, 20251,420.201,469.451,420.201,448.651,448.65-0.02%3,458
Oct 17, 20251,405.001,456.351,405.001,448.951,448.951.05%7,309
Oct 16, 20251,426.301,440.401,414.601,433.851,433.850.72%1,869
Oct 15, 20251,391.551,438.401,390.301,423.551,423.551.83%4,823
Oct 14, 20251,421.201,425.001,384.001,398.001,398.00-1.99%4,688
Oct 13, 20251,442.501,442.501,420.951,426.451,426.45-1.07%1,747