Skip to main content
Sansera Engineering Limited (BOM:543358)
India flag India · Delayed Price · Currency is INR
2,576.55
-37.95 (-1.45%)
At close: Apr 28, 2026

Sansera Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,629.802,672.902,563.152,576.552,576.55-1.45%17,853
Apr 27, 20262,550.302,634.002,539.552,614.502,614.503.27%56,172
Apr 24, 20262,540.152,587.152,506.002,531.802,531.800.14%15,514
Apr 23, 20262,529.952,599.102,501.002,528.202,528.20-0.69%12,972
Apr 22, 20262,379.952,565.352,360.002,545.752,545.757.23%40,004
Apr 21, 20262,268.052,382.002,268.052,374.202,374.204.24%13,908
Apr 20, 20262,405.552,405.552,258.202,277.652,277.65-4.20%11,901
Apr 17, 20262,415.002,477.352,317.102,377.552,377.55-0.78%14,151
Apr 16, 20262,380.002,415.252,370.002,396.202,396.202.35%121,005
Apr 15, 20262,385.102,435.702,330.952,341.152,341.15-0.22%24,917
Apr 13, 20262,278.552,370.702,270.002,346.352,346.350.40%68,907
Apr 10, 20262,262.052,374.452,262.052,336.902,336.903.84%14,527
Apr 9, 20262,268.952,317.302,213.002,250.452,250.450.17%55,997
Apr 8, 20262,280.002,300.002,194.952,246.602,246.604.41%60,611
Apr 7, 20262,153.952,166.102,097.902,151.752,151.750.47%31,296
Apr 6, 20262,125.952,202.752,089.352,141.602,141.600.08%14,155
Apr 2, 20262,095.002,159.002,052.202,139.802,139.80-0.06%6,885
Apr 1, 20262,155.352,178.002,112.002,141.152,141.153.16%15,411
Mar 30, 20262,160.002,215.602,066.702,075.502,075.50-3.86%12,527
Mar 27, 20262,199.452,199.452,127.502,158.852,158.85-1.06%2,791
Mar 25, 20262,160.202,224.952,144.602,182.052,182.053.13%11,115
Mar 24, 20262,052.452,147.302,052.452,115.902,115.903.61%10,293
Mar 23, 20262,129.952,129.952,022.802,042.152,042.15-6.05%6,475
Mar 20, 20262,179.252,227.002,146.402,173.552,173.551.99%8,132
Mar 19, 20262,175.002,185.952,119.602,131.152,131.15-3.00%4,332
Mar 18, 20262,101.052,204.602,074.952,197.152,197.155.50%14,598
Mar 17, 20262,037.902,088.552,021.552,082.652,082.652.77%4,045
Mar 16, 20261,987.002,070.001,949.552,026.502,026.503.50%20,312
Mar 13, 20262,077.252,077.251,948.001,957.951,957.95-5.82%10,471
Mar 12, 20262,159.952,159.952,076.002,078.902,078.90-3.90%5,427
Mar 11, 20262,241.052,241.052,133.302,163.202,163.20-0.95%5,571
Mar 10, 20262,163.002,190.952,112.202,184.052,184.054.20%8,608
Mar 9, 20262,100.002,144.352,041.202,096.052,096.05-4.55%19,396
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%88,063
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