Sanstar Limited (NSE:SANSTAR)
India
· Delayed Price · Currency is INR 86.54
-0.46 (-0.53%)
Apr 29, 2026, 3:03 PM IST
Sanstar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.31 | 88.90 | 86.51 | 87.00 | 87.00 | -1.48% | 69,141 |
| Apr 27, 2026 | 88.16 | 89.95 | 86.73 | 88.31 | 88.31 | 0.43% | 128,834 |
| Apr 24, 2026 | 89.96 | 90.92 | 86.50 | 87.93 | 87.93 | -2.26% | 153,673 |
| Apr 23, 2026 | 90.00 | 92.38 | 89.03 | 89.96 | 89.96 | - | 309,103 |
| Apr 22, 2026 | 89.50 | 90.26 | 88.35 | 89.96 | 89.96 | 0.90% | 130,469 |
| Apr 21, 2026 | 88.10 | 89.60 | 88.02 | 89.16 | 89.16 | 0.59% | 116,371 |
| Apr 20, 2026 | 87.01 | 89.27 | 85.32 | 88.64 | 88.64 | 1.23% | 237,648 |
| Apr 17, 2026 | 85.09 | 88.20 | 85.09 | 87.56 | 87.56 | 2.16% | 261,468 |
| Apr 16, 2026 | 85.75 | 86.95 | 84.95 | 85.71 | 85.71 | 0.13% | 127,876 |
| Apr 15, 2026 | 84.70 | 87.43 | 84.70 | 85.60 | 85.60 | 1.87% | 215,613 |
| Apr 13, 2026 | 82.80 | 84.77 | 81.25 | 84.03 | 84.03 | -0.06% | 140,554 |
| Apr 10, 2026 | 82.39 | 85.00 | 81.24 | 84.08 | 84.08 | 3.76% | 221,695 |
| Apr 9, 2026 | 81.00 | 82.00 | 80.01 | 81.03 | 81.03 | 0.05% | 68,430 |
| Apr 8, 2026 | 80.00 | 81.45 | 79.05 | 80.99 | 80.99 | 3.75% | 157,300 |
| Apr 7, 2026 | 78.66 | 78.66 | 77.35 | 78.06 | 78.06 | 0.03% | 88,488 |
| Apr 6, 2026 | 76.60 | 81.11 | 76.55 | 78.04 | 78.04 | 0.33% | 1,613,640 |
| Apr 2, 2026 | 75.49 | 78.58 | 74.30 | 77.78 | 77.78 | 2.13% | 148,922 |
| Apr 1, 2026 | 77.00 | 79.54 | 74.62 | 76.16 | 76.16 | 0.50% | 326,427 |
| Mar 30, 2026 | 78.50 | 80.40 | 74.72 | 75.78 | 75.78 | -4.40% | 495,045 |
| Mar 27, 2026 | 82.22 | 83.51 | 77.30 | 79.27 | 79.27 | -3.59% | 500,412 |
| Mar 25, 2026 | 80.83 | 83.50 | 80.83 | 82.22 | 82.22 | 1.82% | 253,277 |
| Mar 24, 2026 | 79.10 | 81.89 | 78.12 | 80.75 | 80.75 | 3.35% | 179,318 |
| Mar 23, 2026 | 81.10 | 82.11 | 77.70 | 78.13 | 78.13 | -5.18% | 332,373 |
| Mar 20, 2026 | 82.61 | 83.36 | 81.56 | 82.40 | 82.40 | 0.23% | 128,901 |
| Mar 19, 2026 | 83.21 | 83.88 | 81.50 | 82.21 | 82.21 | -1.27% | 118,218 |
| Mar 18, 2026 | 84.03 | 85.13 | 83.00 | 83.27 | 83.27 | -0.90% | 137,094 |
| Mar 17, 2026 | 81.67 | 85.50 | 81.25 | 84.03 | 84.03 | 3.66% | 267,326 |
| Mar 16, 2026 | 83.21 | 84.07 | 80.10 | 81.06 | 81.06 | -3.49% | 210,816 |
| Mar 13, 2026 | 86.17 | 86.23 | 82.13 | 83.99 | 83.99 | -3.01% | 294,550 |
| Mar 12, 2026 | 82.98 | 88.00 | 82.00 | 86.60 | 86.60 | 4.41% | 418,577 |
| Mar 11, 2026 | 85.98 | 85.98 | 81.56 | 82.94 | 82.94 | -2.52% | 186,505 |
| Mar 10, 2026 | 86.06 | 86.49 | 84.00 | 85.08 | 85.08 | -0.22% | 241,625 |
| Mar 9, 2026 | 82.00 | 86.86 | 79.00 | 85.27 | 85.27 | 0.79% | 606,204 |
| Mar 6, 2026 | 83.50 | 85.48 | 83.36 | 84.60 | 84.60 | 0.63% | 168,338 |
| Mar 5, 2026 | 83.01 | 84.50 | 80.80 | 84.07 | 84.07 | 2.46% | 216,875 |
| Mar 4, 2026 | 82.72 | 83.26 | 81.01 | 82.05 | 82.05 | -3.01% | 151,635 |
| Mar 2, 2026 | 84.25 | 85.60 | 82.66 | 84.60 | 84.60 | -1.66% | 154,424 |
| Feb 27, 2026 | 85.60 | 89.00 | 85.50 | 86.03 | 86.03 | -0.12% | 133,944 |
| Feb 26, 2026 | 86.30 | 87.59 | 85.98 | 86.13 | 86.13 | 0.27% | 173,214 |
| Feb 25, 2026 | 87.00 | 87.75 | 85.52 | 85.90 | 85.90 | -0.81% | 118,274 |
| Feb 24, 2026 | 88.28 | 88.59 | 85.51 | 86.60 | 86.60 | -1.91% | 137,570 |
| Feb 23, 2026 | 87.87 | 88.95 | 87.12 | 88.29 | 88.29 | 0.48% | 78,355 |
| Feb 20, 2026 | 87.50 | 89.38 | 87.00 | 87.87 | 87.87 | -0.26% | 162,948 |
| Feb 19, 2026 | 89.00 | 90.50 | 87.25 | 88.10 | 88.10 | -1.41% | 150,003 |
| Feb 18, 2026 | 89.90 | 91.00 | 88.97 | 89.36 | 89.36 | -0.67% | 116,471 |
| Feb 17, 2026 | 90.00 | 90.70 | 89.50 | 89.96 | 89.96 | -0.22% | 67,304 |
| Feb 16, 2026 | 89.01 | 90.45 | 88.10 | 90.16 | 90.16 | 1.17% | 127,348 |
| Feb 13, 2026 | 89.80 | 90.00 | 87.24 | 89.12 | 89.12 | -1.27% | 192,999 |
| Feb 12, 2026 | 90.59 | 91.00 | 89.65 | 90.27 | 90.27 | -0.35% | 92,707 |
| Feb 11, 2026 | 91.80 | 91.80 | 90.00 | 90.59 | 90.59 | -0.42% | 119,324 |
| Feb 10, 2026 | 90.50 | 92.00 | 89.40 | 90.97 | 90.97 | 0.43% | 351,996 |
| Feb 9, 2026 | 89.50 | 91.33 | 89.32 | 90.58 | 90.58 | 1.76% | 114,975 |
| Feb 6, 2026 | 88.92 | 90.24 | 88.25 | 89.01 | 89.01 | -0.50% | 126,780 |
| Feb 5, 2026 | 90.00 | 91.89 | 88.65 | 89.46 | 89.46 | -0.68% | 203,312 |
| Feb 4, 2026 | 90.19 | 91.58 | 89.91 | 90.07 | 90.07 | -0.02% | 78,751 |
| Feb 3, 2026 | 91.50 | 91.50 | 89.72 | 90.09 | 90.09 | 0.37% | 126,526 |
| Feb 2, 2026 | 91.70 | 91.70 | 88.50 | 89.76 | 89.76 | -0.45% | 88,296 |
| Feb 1, 2026 | 90.48 | 91.78 | 89.50 | 90.17 | 90.17 | -0.30% | 58,297 |
| Jan 30, 2026 | 90.30 | 92.19 | 90.10 | 90.44 | 90.44 | -1.36% | 88,121 |
| Jan 29, 2026 | 91.00 | 92.49 | 88.50 | 91.69 | 91.69 | 0.52% | 236,924 |
| Jan 28, 2026 | 90.01 | 92.49 | 90.01 | 91.22 | 91.22 | 0.29% | 151,676 |
| Jan 27, 2026 | 92.00 | 93.37 | 89.57 | 90.96 | 90.96 | -1.81% | 242,755 |
| Jan 23, 2026 | 93.91 | 94.64 | 92.37 | 92.64 | 92.64 | -1.46% | 139,601 |
| Jan 22, 2026 | 92.50 | 95.33 | 92.50 | 94.01 | 94.01 | 1.23% | 79,156 |
| Jan 21, 2026 | 92.55 | 95.50 | 92.00 | 92.87 | 92.87 | -1.17% | 248,132 |
| Jan 20, 2026 | 95.47 | 96.10 | 92.25 | 93.97 | 93.97 | -1.57% | 384,718 |
| Jan 19, 2026 | 93.00 | 96.11 | 93.00 | 95.47 | 95.47 | 0.46% | 136,658 |
| Jan 16, 2026 | 95.00 | 95.89 | 94.49 | 95.03 | 95.03 | -0.05% | 136,669 |
| Jan 14, 2026 | 93.70 | 95.60 | 92.02 | 95.08 | 95.08 | 2.43% | 345,137 |
| Jan 13, 2026 | 91.92 | 94.20 | 91.92 | 92.82 | 92.82 | 0.48% | 151,417 |
| Jan 12, 2026 | 90.50 | 93.89 | 89.30 | 92.38 | 92.38 | 0.03% | 350,717 |
| Jan 9, 2026 | 90.30 | 93.14 | 90.30 | 92.35 | 92.35 | 1.09% | 263,529 |
| Jan 8, 2026 | 93.55 | 93.55 | 90.55 | 91.35 | 91.35 | -1.37% | 169,029 |
| Jan 7, 2026 | 92.26 | 93.38 | 91.81 | 92.62 | 92.62 | 0.39% | 88,896 |
| Jan 6, 2026 | 93.31 | 94.77 | 91.69 | 92.26 | 92.26 | -2.08% | 130,319 |
| Jan 5, 2026 | 95.00 | 97.90 | 92.52 | 94.22 | 94.22 | -2.32% | 414,535 |
| Jan 2, 2026 | 94.90 | 98.20 | 94.90 | 96.46 | 96.46 | 0.49% | 234,978 |
| Jan 1, 2026 | 98.50 | 99.00 | 95.23 | 95.99 | 95.99 | -0.70% | 255,424 |
| Dec 31, 2025 | 93.80 | 99.00 | 92.89 | 96.67 | 96.67 | 3.56% | 963,369 |
| Dec 30, 2025 | 88.79 | 93.99 | 87.80 | 93.35 | 93.35 | 5.29% | 855,704 |
| Dec 29, 2025 | 88.01 | 90.32 | 87.69 | 88.66 | 88.66 | 1.29% | 135,721 |
| Dec 26, 2025 | 90.61 | 90.61 | 86.66 | 87.53 | 87.53 | -2.07% | 228,968 |
| Dec 24, 2025 | 90.00 | 91.07 | 89.05 | 89.38 | 89.38 | -1.29% | 126,040 |
| Dec 23, 2025 | 90.10 | 91.44 | 90.06 | 90.55 | 90.55 | -0.34% | 110,556 |
| Dec 22, 2025 | 91.44 | 91.62 | 90.00 | 90.86 | 90.86 | -0.15% | 92,823 |
| Dec 19, 2025 | 89.82 | 92.30 | 89.50 | 91.00 | 91.00 | 1.71% | 143,109 |
| Dec 18, 2025 | 89.80 | 90.28 | 89.15 | 89.47 | 89.47 | -0.85% | 70,397 |
| Dec 17, 2025 | 90.53 | 92.13 | 89.35 | 90.24 | 90.24 | -0.62% | 118,180 |
| Dec 16, 2025 | 92.00 | 92.00 | 90.50 | 90.80 | 90.80 | -0.42% | 105,833 |
| Dec 15, 2025 | 91.96 | 92.49 | 91.15 | 91.18 | 91.18 | -1.85% | 126,747 |
| Dec 12, 2025 | 92.50 | 94.40 | 91.33 | 92.90 | 92.90 | 0.79% | 223,757 |
| Dec 11, 2025 | 89.85 | 93.11 | 89.20 | 92.17 | 92.17 | 2.58% | 211,064 |
| Dec 10, 2025 | 90.50 | 92.20 | 89.50 | 89.85 | 89.85 | -1.70% | 144,895 |
| Dec 9, 2025 | 86.25 | 91.90 | 85.55 | 91.40 | 91.40 | 5.73% | 385,632 |
| Dec 8, 2025 | 89.25 | 89.93 | 85.15 | 86.45 | 86.45 | -2.49% | 157,437 |
| Dec 5, 2025 | 91.05 | 91.05 | 88.00 | 88.66 | 88.66 | -1.67% | 100,054 |
| Dec 4, 2025 | 88.51 | 91.10 | 87.74 | 90.17 | 90.17 | 1.54% | 318,813 |
| Dec 3, 2025 | 89.92 | 90.35 | 88.30 | 88.80 | 88.80 | -1.25% | 150,454 |
| Dec 2, 2025 | 90.00 | 91.95 | 89.50 | 89.92 | 89.92 | -0.09% | 181,568 |
| Dec 1, 2025 | 91.30 | 92.54 | 89.75 | 90.00 | 90.00 | -2.24% | 349,850 |