Skip to main content
Sansera Engineering Limited (NSE:SANSERA)
India flag India · Delayed Price · Currency is INR
2,563.60
-13.10 (-0.51%)
Apr 29, 2026, 1:45 PM IST

Sansera Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,610.002,672.502,565.502,576.702,576.70-0.99%167,535
Apr 27, 20262,555.002,632.902,539.902,602.402,602.402.83%383,596
Apr 24, 20262,535.002,588.002,506.502,530.702,530.700.21%154,426
Apr 23, 20262,523.002,596.002,500.302,525.502,525.50-0.84%241,399
Apr 22, 20262,351.002,567.902,350.102,547.002,547.007.26%779,613
Apr 21, 20262,275.402,383.902,269.802,374.602,374.604.36%154,828
Apr 20, 20262,400.002,400.002,259.002,275.502,275.50-4.32%257,961
Apr 17, 20262,420.802,478.002,315.002,378.302,378.30-0.78%326,374
Apr 16, 20262,380.002,415.002,370.002,397.002,397.002.40%184,953
Apr 15, 20262,389.902,435.002,321.702,340.802,340.80-0.23%370,216
Apr 13, 20262,270.102,370.002,267.202,346.202,346.200.37%234,115
Apr 10, 20262,251.902,377.002,251.902,337.502,337.503.81%405,764
Apr 9, 20262,245.102,318.402,211.202,251.702,251.700.16%270,132
Apr 8, 20262,259.802,301.002,190.702,248.102,248.104.53%309,787
Apr 7, 20262,147.102,173.002,096.202,150.602,150.600.33%125,069
Apr 6, 20262,136.602,203.302,088.002,143.602,143.600.33%216,635
Apr 2, 20262,106.502,159.502,052.202,136.602,136.60-0.27%150,724
Apr 1, 20262,170.002,182.002,113.002,142.402,142.403.27%187,681
Mar 30, 20262,158.002,220.002,065.002,074.502,074.50-3.92%224,495
Mar 27, 20262,175.002,175.002,125.002,159.202,159.20-1.09%132,490
Mar 25, 20262,160.002,223.202,142.002,183.002,183.003.17%225,604
Mar 24, 20262,122.302,148.002,062.002,115.902,115.903.50%225,301
Mar 23, 20262,131.002,145.002,025.002,044.402,044.40-6.13%183,357
Mar 20, 20262,146.202,228.402,133.102,177.902,177.902.01%205,229
Mar 19, 20262,179.902,187.802,114.702,134.902,134.90-2.91%120,771
Mar 18, 20262,106.902,208.602,071.602,198.802,198.805.54%368,418
Mar 17, 20262,055.002,088.402,016.502,083.402,083.402.79%233,558
Mar 16, 20261,984.002,072.401,947.702,026.802,026.803.76%325,867
Mar 13, 20262,079.802,080.001,946.101,953.401,953.40-6.07%220,533
Mar 12, 20262,150.702,150.702,071.802,079.602,079.60-4.50%175,488
Mar 11, 20262,208.802,208.802,130.002,177.702,177.70-0.32%228,767
Mar 10, 20262,159.002,194.902,111.502,184.602,184.604.19%115,922
Mar 9, 20262,125.102,148.002,040.102,096.802,096.80-4.59%202,799
Mar 6, 20262,245.002,245.402,185.002,197.702,197.70-1.61%84,827
Mar 5, 20262,195.002,250.002,180.002,233.702,233.703.03%187,528
Mar 4, 20262,172.802,204.802,151.002,168.102,168.10-2.77%150,256
Mar 2, 20262,200.002,316.002,140.002,229.902,229.90-4.79%215,456
Feb 27, 20262,299.802,365.002,278.402,342.202,342.202.32%168,445
Feb 26, 20262,353.402,358.302,265.902,289.002,289.00-2.74%157,811
Feb 25, 20262,345.502,384.002,315.002,353.402,353.400.34%157,700
Feb 24, 20262,327.002,396.002,303.302,345.502,345.500.64%346,085
Feb 23, 20262,299.002,387.402,244.402,330.502,330.501.97%364,227
Feb 20, 20262,255.002,300.002,213.902,285.402,285.401.46%123,817
Feb 19, 20262,283.102,324.802,235.002,252.602,252.600.04%236,051
Feb 18, 20262,179.902,306.002,157.502,251.702,251.703.29%352,006
Feb 17, 20262,158.002,200.002,135.102,179.902,179.900.24%115,224
Feb 16, 20262,200.002,243.702,149.202,174.602,174.60-3.30%230,383
Feb 13, 20262,210.102,270.002,190.102,248.902,248.900.87%442,609
Feb 12, 20262,190.002,240.002,166.002,229.402,229.401.79%468,081
Feb 11, 20262,092.002,203.002,061.502,190.202,190.207.63%986,539
Feb 10, 20262,023.302,142.901,967.002,035.002,035.006.45%1,463,227
Feb 9, 20261,887.001,924.001,831.601,911.701,911.703.39%228,092
Feb 6, 20261,890.001,895.601,837.501,849.101,849.10-2.45%94,774
Feb 5, 20261,900.301,935.001,878.801,895.601,895.60-0.25%108,691
Feb 4, 20261,852.001,972.801,801.001,900.301,900.302.61%343,576
Feb 3, 20262,092.602,092.601,805.001,852.001,852.006.20%477,873
Feb 2, 20261,699.001,755.801,683.501,743.901,743.902.63%150,469
Feb 1, 20261,720.101,730.701,676.201,699.201,699.20-2.07%54,543
Jan 30, 20261,697.001,750.101,680.101,735.201,735.202.35%197,431
Jan 29, 20261,698.001,707.301,645.001,695.401,695.401.48%239,052
Jan 28, 20261,654.701,697.201,650.201,670.701,670.701.47%113,158
Jan 27, 20261,663.001,670.001,622.801,646.501,646.50-0.87%247,935
Jan 23, 20261,695.801,712.201,651.001,661.001,661.00-2.05%91,332
Jan 22, 20261,736.001,746.801,678.501,695.801,695.80-1.34%166,948
Jan 21, 20261,750.001,788.901,701.001,718.901,718.90-2.28%190,770
Jan 20, 20261,813.701,827.401,744.101,759.001,759.00-2.39%144,228
Jan 19, 20261,846.001,878.901,792.601,802.101,802.10-2.20%144,405
Jan 16, 20261,787.601,866.001,761.001,842.601,842.603.62%130,714
Jan 14, 20261,819.901,819.901,771.001,778.201,778.20-2.44%168,734
Jan 13, 20261,848.001,895.001,795.001,822.601,822.60-0.77%106,478
Jan 12, 20261,825.001,869.901,760.801,836.801,836.801.32%176,042
Jan 9, 20261,884.401,884.401,796.001,812.801,812.80-4.28%162,118
Jan 8, 20261,935.001,935.001,818.701,893.901,893.90-2.64%303,588
Jan 7, 20261,924.101,958.301,853.601,945.201,945.201.04%182,578
Jan 6, 20261,923.401,947.301,895.001,925.101,925.10-0.41%136,776
Jan 5, 20261,886.001,949.001,880.301,933.001,933.003.31%379,874
Jan 2, 20261,795.001,889.801,785.101,871.001,871.005.98%462,798
Jan 1, 20261,662.001,794.801,662.001,765.501,765.505.28%205,849
Dec 31, 20251,659.001,721.001,652.701,677.001,677.000.61%99,670
Dec 30, 20251,705.001,705.001,659.401,666.801,666.80-2.56%63,037
Dec 29, 20251,707.701,721.001,692.001,710.601,710.600.69%67,125
Dec 26, 20251,696.401,718.101,692.301,698.801,698.80-0.05%55,307
Dec 24, 20251,749.001,760.901,695.601,699.701,699.70-1.61%192,260
Dec 23, 20251,721.501,760.001,712.301,727.501,727.500.35%130,574
Dec 22, 20251,748.001,749.001,706.701,721.401,721.40-0.16%101,141
Dec 19, 20251,701.201,732.501,684.101,724.201,724.201.19%150,763
Dec 18, 20251,687.001,710.801,645.801,704.001,704.001.98%71,116
Dec 17, 20251,720.301,730.401,665.001,670.901,670.90-2.04%51,269
Dec 16, 20251,700.001,717.701,690.001,705.701,705.701.51%132,696
Dec 15, 20251,705.001,705.101,673.501,680.401,680.40-1.11%36,817
Dec 12, 20251,685.001,704.501,664.801,699.201,699.201.29%72,421
Dec 11, 20251,646.201,689.901,632.801,677.501,677.501.90%120,087
Dec 10, 20251,680.001,689.701,640.101,646.201,646.20-2.10%53,330
Dec 9, 20251,621.001,687.401,597.601,681.501,681.503.20%104,711
Dec 8, 20251,650.001,673.901,617.101,629.401,629.40-1.67%101,100
Dec 5, 20251,710.401,710.401,643.801,657.101,657.10-2.70%72,449
Dec 4, 20251,681.601,710.001,681.601,703.001,703.001.27%194,542
Dec 3, 20251,715.101,715.101,672.801,681.601,681.60-2.41%77,491
Dec 2, 20251,750.001,750.901,712.001,723.201,723.20-1.59%76,750
Dec 1, 20251,749.601,764.901,721.101,751.001,751.000.11%107,494