Sanathan Textiles Limited (NSE:SANATHAN)
India
· Delayed Price · Currency is INR 395.90
-8.35 (-2.07%)
Mar 9, 2026, 3:29 PM IST
Sanathan Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 418.45 | 418.45 | 398.45 | 404.25 | 404.25 | -1.76% | 6,005 |
| Mar 5, 2026 | 403.75 | 418.00 | 403.75 | 411.50 | 411.50 | 2.44% | 9,285 |
| Mar 4, 2026 | 394.00 | 406.25 | 393.20 | 401.70 | 401.70 | -0.14% | 12,077 |
| Mar 2, 2026 | 393.00 | 408.20 | 393.00 | 402.25 | 402.25 | -1.75% | 26,286 |
| Feb 27, 2026 | 399.30 | 412.45 | 396.35 | 409.40 | 409.40 | 3.02% | 35,365 |
| Feb 26, 2026 | 403.70 | 403.80 | 394.40 | 397.40 | 397.40 | -1.08% | 23,302 |
| Feb 25, 2026 | 419.80 | 419.80 | 397.15 | 401.75 | 401.75 | -2.78% | 17,876 |
| Feb 24, 2026 | 414.75 | 416.80 | 407.75 | 413.25 | 413.25 | 0.34% | 10,365 |
| Feb 23, 2026 | 415.25 | 426.15 | 408.00 | 411.85 | 411.85 | -2.21% | 21,354 |
| Feb 20, 2026 | 413.10 | 427.90 | 408.55 | 421.15 | 421.15 | 1.64% | 10,172 |
| Feb 19, 2026 | 420.00 | 424.20 | 408.00 | 414.35 | 414.35 | -0.42% | 39,772 |
| Feb 18, 2026 | 421.95 | 426.10 | 412.60 | 416.10 | 416.10 | -1.87% | 7,017 |
| Feb 17, 2026 | 428.65 | 441.45 | 419.00 | 424.05 | 424.05 | -1.02% | 55,109 |
| Feb 16, 2026 | 422.10 | 432.90 | 417.00 | 428.40 | 428.40 | 0.26% | 14,373 |
| Feb 13, 2026 | 429.80 | 429.95 | 420.05 | 427.30 | 427.30 | 0.16% | 7,249 |
| Feb 12, 2026 | 418.30 | 429.05 | 416.40 | 426.60 | 426.60 | 1.98% | 15,247 |
| Feb 11, 2026 | 426.40 | 440.00 | 415.10 | 418.30 | 418.30 | -1.59% | 20,962 |
| Feb 10, 2026 | 421.20 | 440.00 | 416.00 | 425.05 | 425.05 | -3.99% | 52,203 |
| Feb 9, 2026 | 417.10 | 448.00 | 414.85 | 442.70 | 442.70 | -0.11% | 96,684 |
| Feb 6, 2026 | 435.95 | 448.95 | 426.00 | 443.20 | 443.20 | 0.75% | 13,405 |
| Feb 5, 2026 | 438.00 | 449.15 | 435.05 | 439.90 | 439.90 | -0.09% | 5,384 |
| Feb 4, 2026 | 449.80 | 451.80 | 435.75 | 440.30 | 440.30 | 0.69% | 32,395 |
| Feb 3, 2026 | 479.95 | 486.20 | 425.25 | 437.30 | 437.30 | -1.06% | 98,429 |
| Feb 2, 2026 | 437.10 | 451.95 | 421.20 | 442.00 | 442.00 | 0.03% | 10,979 |
| Feb 1, 2026 | 433.50 | 452.60 | 433.50 | 441.85 | 441.85 | -1.67% | 3,991 |
| Jan 30, 2026 | 427.05 | 452.00 | 421.80 | 449.35 | 449.35 | 4.94% | 26,526 |
| Jan 29, 2026 | 437.30 | 446.15 | 427.10 | 428.20 | 428.20 | -3.56% | 10,859 |
| Jan 28, 2026 | 444.80 | 450.00 | 434.50 | 444.00 | 444.00 | 1.60% | 17,169 |
| Jan 27, 2026 | 432.00 | 448.90 | 430.00 | 437.00 | 437.00 | 1.53% | 21,049 |
| Jan 23, 2026 | 414.15 | 435.00 | 410.25 | 430.40 | 430.40 | 2.70% | 17,853 |
| Jan 22, 2026 | 417.45 | 433.00 | 412.00 | 419.10 | 419.10 | 3.84% | 20,681 |
| Jan 21, 2026 | 423.80 | 423.80 | 389.05 | 403.60 | 403.60 | -2.11% | 22,258 |
| Jan 20, 2026 | 414.45 | 425.00 | 405.10 | 412.30 | 412.30 | 0.10% | 9,677 |
| Jan 19, 2026 | 415.45 | 420.60 | 409.00 | 411.90 | 411.90 | -1.09% | 9,105 |
| Jan 16, 2026 | 425.00 | 427.95 | 414.00 | 416.45 | 416.45 | -2.64% | 15,408 |
| Jan 14, 2026 | 429.50 | 435.70 | 418.85 | 427.75 | 427.75 | -0.60% | 21,359 |
| Jan 13, 2026 | 416.60 | 431.60 | 411.15 | 430.35 | 430.35 | 3.25% | 27,539 |
| Jan 12, 2026 | 423.30 | 425.70 | 411.65 | 416.80 | 416.80 | -3.01% | 15,386 |
| Jan 9, 2026 | 436.40 | 436.65 | 422.10 | 429.75 | 429.75 | -1.33% | 23,286 |
| Jan 8, 2026 | 439.55 | 440.90 | 426.00 | 435.55 | 435.55 | -1.50% | 47,965 |
| Jan 7, 2026 | 447.50 | 448.95 | 435.20 | 442.20 | 442.20 | 0.39% | 84,969 |
| Jan 6, 2026 | 440.75 | 445.00 | 435.80 | 440.50 | 440.50 | -0.69% | 13,618 |
| Jan 5, 2026 | 435.30 | 451.00 | 435.30 | 443.55 | 443.55 | 0.35% | 13,455 |
| Jan 2, 2026 | 430.10 | 444.00 | 430.10 | 442.00 | 442.00 | 2.22% | 16,427 |
| Jan 1, 2026 | 437.60 | 442.90 | 429.70 | 432.40 | 432.40 | -1.19% | 10,733 |
| Dec 31, 2025 | 415.75 | 442.50 | 414.30 | 437.60 | 437.60 | 5.10% | 44,343 |
| Dec 30, 2025 | 422.85 | 426.00 | 412.00 | 416.35 | 416.35 | -1.54% | 12,632 |
| Dec 29, 2025 | 428.00 | 434.80 | 418.10 | 422.85 | 422.85 | -2.64% | 20,290 |
| Dec 26, 2025 | 427.00 | 436.80 | 422.75 | 434.30 | 434.30 | 0.24% | 17,773 |
| Dec 24, 2025 | 445.80 | 445.80 | 430.00 | 433.25 | 433.25 | -2.32% | 16,309 |
| Dec 23, 2025 | 460.00 | 460.10 | 440.10 | 443.55 | 443.55 | -1.73% | 21,194 |
| Dec 22, 2025 | 440.00 | 460.00 | 438.60 | 451.35 | 451.35 | 1.60% | 15,360 |
| Dec 19, 2025 | 440.00 | 449.95 | 436.10 | 444.25 | 444.25 | 1.55% | 8,181 |
| Dec 18, 2025 | 441.50 | 444.50 | 435.00 | 437.45 | 437.45 | -0.93% | 11,273 |
| Dec 17, 2025 | 459.80 | 459.80 | 435.10 | 441.55 | 441.55 | -1.60% | 9,005 |
| Dec 16, 2025 | 444.50 | 461.30 | 441.00 | 448.75 | 448.75 | 0.04% | 9,224 |
| Dec 15, 2025 | 443.30 | 452.15 | 440.10 | 448.55 | 448.55 | -0.33% | 8,085 |
| Dec 12, 2025 | 442.00 | 451.65 | 440.30 | 450.05 | 450.05 | 1.76% | 15,844 |
| Dec 11, 2025 | 435.10 | 445.65 | 435.10 | 442.25 | 442.25 | -0.87% | 10,840 |
| Dec 10, 2025 | 448.55 | 453.85 | 441.15 | 446.15 | 446.15 | -0.54% | 17,175 |
| Dec 9, 2025 | 429.20 | 472.10 | 419.65 | 448.55 | 448.55 | 4.51% | 61,973 |
| Dec 8, 2025 | 449.00 | 449.00 | 426.80 | 429.20 | 429.20 | -4.98% | 124,756 |
| Dec 5, 2025 | 452.00 | 458.00 | 440.05 | 451.70 | 451.70 | -0.80% | 76,943 |
| Dec 4, 2025 | 461.90 | 464.15 | 451.00 | 455.35 | 455.35 | -1.34% | 44,341 |
| Dec 3, 2025 | 468.35 | 470.30 | 460.10 | 461.55 | 461.55 | -1.45% | 7,756 |
| Dec 2, 2025 | 465.00 | 470.00 | 459.95 | 468.35 | 468.35 | -0.22% | 43,437 |
| Dec 1, 2025 | 466.90 | 475.00 | 463.20 | 469.40 | 469.40 | 0.54% | 14,282 |
| Nov 28, 2025 | 467.00 | 472.50 | 458.30 | 466.90 | 466.90 | -0.24% | 89,143 |
| Nov 27, 2025 | 479.00 | 480.65 | 464.60 | 468.00 | 468.00 | -1.89% | 21,326 |
| Nov 26, 2025 | 478.00 | 483.95 | 475.00 | 477.00 | 477.00 | -0.37% | 12,086 |
| Nov 25, 2025 | 491.00 | 491.00 | 473.55 | 478.75 | 478.75 | -0.54% | 11,955 |
| Nov 24, 2025 | 496.80 | 496.80 | 476.00 | 481.35 | 481.35 | -2.09% | 17,971 |
| Nov 21, 2025 | 506.00 | 506.00 | 491.00 | 491.65 | 491.65 | -1.57% | 15,429 |
| Nov 20, 2025 | 500.00 | 506.30 | 493.40 | 499.50 | 499.50 | 1.76% | 40,694 |
| Nov 19, 2025 | 474.50 | 495.00 | 468.00 | 490.85 | 490.85 | 3.33% | 24,557 |
| Nov 18, 2025 | 475.00 | 481.30 | 468.10 | 475.05 | 475.05 | -0.01% | 12,532 |
| Nov 17, 2025 | 470.00 | 479.00 | 460.80 | 475.10 | 475.10 | 1.47% | 43,730 |
| Nov 14, 2025 | 484.90 | 484.90 | 466.00 | 468.20 | 468.20 | -1.99% | 35,840 |
| Nov 13, 2025 | 477.30 | 479.80 | 466.20 | 477.70 | 477.70 | -0.21% | 58,627 |
| Nov 12, 2025 | 490.00 | 490.95 | 477.55 | 478.70 | 478.70 | -0.62% | 24,820 |
| Nov 11, 2025 | 484.05 | 498.15 | 479.10 | 481.70 | 481.70 | -1.83% | 57,988 |
| Nov 10, 2025 | 494.90 | 499.80 | 481.40 | 490.70 | 490.70 | -0.43% | 68,257 |
| Nov 7, 2025 | 481.45 | 499.00 | 481.45 | 492.80 | 492.80 | 2.36% | 55,567 |
| Nov 6, 2025 | 485.00 | 502.90 | 460.00 | 481.45 | 481.45 | 0.83% | 222,743 |
| Nov 4, 2025 | 472.35 | 485.00 | 472.35 | 477.50 | 477.50 | -0.74% | 6,574 |
| Nov 3, 2025 | 475.10 | 484.00 | 475.10 | 481.05 | 481.05 | 0.22% | 21,198 |
| Oct 31, 2025 | 475.70 | 484.25 | 470.00 | 480.00 | 480.00 | -0.61% | 26,688 |
| Oct 30, 2025 | 486.00 | 490.05 | 480.00 | 482.95 | 482.95 | -1.06% | 13,932 |
| Oct 29, 2025 | 485.20 | 493.00 | 480.70 | 488.10 | 488.10 | 0.35% | 16,596 |
| Oct 28, 2025 | 488.55 | 489.50 | 476.00 | 486.40 | 486.40 | 0.05% | 31,160 |
| Oct 27, 2025 | 486.90 | 490.00 | 478.15 | 486.15 | 486.15 | -0.11% | 23,108 |
| Oct 24, 2025 | 497.80 | 497.80 | 475.00 | 486.70 | 486.70 | -0.54% | 34,310 |
| Oct 23, 2025 | 499.80 | 499.80 | 468.65 | 489.35 | 489.35 | -0.65% | 54,386 |
| Oct 21, 2025 | 500.00 | 500.00 | 489.00 | 492.55 | 492.55 | -0.69% | 2,817 |
| Oct 20, 2025 | 494.05 | 497.80 | 482.00 | 495.95 | 495.95 | 0.38% | 29,641 |
| Oct 17, 2025 | 501.00 | 507.80 | 491.15 | 494.05 | 494.05 | -1.35% | 21,193 |
| Oct 16, 2025 | 501.50 | 504.00 | 498.80 | 500.80 | 500.80 | 0.33% | 18,214 |
| Oct 15, 2025 | 497.55 | 508.10 | 491.90 | 499.15 | 499.15 | -0.18% | 23,097 |
| Oct 14, 2025 | 497.70 | 502.35 | 497.10 | 500.05 | 500.05 | 0.04% | 18,934 |
| Oct 13, 2025 | 500.00 | 504.15 | 494.70 | 499.85 | 499.85 | -0.03% | 17,114 |