Sanathan Textiles Limited SANATHAN
NSE · India · Process Industries
INR 499.60-8.55 (-1.68%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 504.35 | -0.75% | INR 510.00 | INR 513.20 | INR 488.80 | 80.53K |
| 2026-09-30 | INR 508.15 | -1.33% | INR 524.00 | INR 527.75 | INR 505.00 | 99.23K |
| 2026-09-29 | INR 515.00 | -0.49% | INR 525.95 | INR 530.95 | INR 510.20 | 88.35K |
| 2026-09-28 | INR 517.55 | -1.08% | INR 526.00 | INR 530.35 | INR 515.00 |
| 74.28K |
| 2026-09-25 | INR 523.20 | -1.14% | INR 537.00 | INR 544.00 | INR 520.00 | 189.51K |
| 2026-09-24 | INR 529.25 | +4.52% | INR 504.35 | INR 544.30 | INR 504.35 | 786.46K |
| 2026-09-23 | INR 506.35 | +7.44% | INR 474.70 | INR 510.00 | INR 472.45 | 484.98K |
| 2026-09-22 | INR 471.30 | -1.79% | INR 479.90 | INR 482.45 | INR 466.80 | 34.43K |
| 2026-09-21 | INR 479.90 | -0.20% | INR 475.00 | INR 487.50 | INR 475.00 | 51.40K |
| 2026-09-18 | INR 480.85 | +4.09% | INR 468.95 | INR 489.00 | INR 467.50 | 107.25K |
| 2026-09-17 | INR 461.95 | +1.74% | INR 448.00 | INR 466.75 | INR 448.00 | 43.11K |
| 2026-09-16 | INR 454.05 | -1.59% | INR 460.00 | INR 461.35 | INR 443.05 | 95.30K |
| 2026-09-15 | INR 461.40 | -2.27% | INR 474.50 | INR 480.20 | INR 453.00 | 58.34K |
| 2026-09-11 | INR 472.10 | -2.28% | INR 485.50 | INR 489.05 | INR 468.05 | 142.86K |
| 2026-09-10 | INR 483.10 | +0.57% | INR 479.00 | INR 492.70 | INR 477.55 | 210.46K |
| 2026-09-09 | INR 480.35 | +2.09% | INR 475.00 | INR 488.05 | INR 472.00 | 243.76K |
| 2026-09-08 | INR 470.50 | -0.08% | INR 473.70 | INR 479.90 | INR 467.85 | 111.08K |
| 2026-09-07 | INR 470.90 | +3.22% | INR 458.10 | INR 476.60 | INR 455.00 | 358.64K |
| 2026-09-04 | INR 456.20 | +5.35% | INR 441.05 | INR 474.95 | INR 441.05 | 330.83K |
| 2026-09-03 | INR 433.05 | -0.22% | INR 438.70 | INR 439.30 | INR 430.00 | 38.26K |
| 2026-09-02 | INR 434.00 | -1.42% | INR 439.10 | INR 444.85 | INR 425.05 | 60.24K |
| 2026-09-01 | INR 440.25 | -2.65% | INR 451.95 | INR 451.95 | INR 428.00 | 53.60K |
| 2026-08-31 | INR 452.25 | +0.94% | INR 446.55 | INR 460.90 | INR 441.90 | 27.87K |
| 2026-08-28 | INR 448.05 | -2.90% | INR 466.85 | INR 466.85 | INR 445.10 | 16.90K |
| 2026-08-27 | INR 461.45 | -0.14% | INR 462.00 | INR 470.00 | INR 453.00 | 9.78K |
| 2026-08-26 | INR 462.10 | +2.33% | INR 461.00 | INR 465.00 | INR 446.55 | 25.60K |
| 2026-08-25 | INR 451.60 | +0.65% | INR 447.30 | INR 460.00 | INR 447.25 | 13.85K |
| 2026-08-24 | INR 448.70 | -3.63% | INR 470.00 | INR 470.00 | INR 445.00 | 195.87K |
| 2026-08-21 | INR 465.60 | +0.94% | INR 472.00 | INR 473.75 | INR 457.65 | 73.10K |
| 2026-08-20 | INR 461.25 | +3.00% | INR 450.90 | INR 469.55 | INR 442.25 | 40.90K |
| 2026-08-19 | INR 447.80 | -1.50% | INR 457.90 | INR 459.55 | INR 446.00 | 15.98K |
| 2026-08-18 | INR 454.60 | -1.92% | INR 461.05 | INR 463.45 | INR 449.75 | 48.97K |
| 2026-08-17 | INR 463.50 | -1.67% | INR 471.35 | INR 487.15 | INR 460.10 | 36.63K |
| 2026-08-14 | INR 471.35 | -1.84% | INR 484.55 | INR 484.55 | INR 467.00 | 14.71K |
| 2026-08-13 | INR 480.20 | +0.91% | INR 474.00 | INR 484.80 | INR 469.55 | 17.23K |
| 2026-08-12 | INR 475.85 | -5.10% | INR 512.00 | INR 512.00 | INR 468.00 | 108.31K |
| 2026-08-11 | INR 501.40 | +4.05% | INR 480.00 | INR 509.00 | INR 477.10 | 256.95K |
| 2026-08-10 | INR 481.90 | +0.86% | INR 481.00 | INR 488.50 | INR 475.40 | 41.34K |
| 2026-08-07 | INR 477.80 | +0.65% | INR 476.90 | INR 484.00 | INR 469.65 | 62.42K |
| 2026-08-06 | INR 474.70 | -0.43% | INR 476.75 | INR 480.20 | INR 470.05 | 21.79K |
| 2026-08-05 | INR 476.75 | -0.25% | INR 481.75 | INR 487.40 | INR 475.00 | 149.43K |
| 2026-08-04 | INR 477.95 | -1.41% | INR 462.05 | INR 482.80 | INR 462.05 | 99.03K |
| 2026-08-03 | INR 484.80 | +2.07% | INR 477.50 | INR 494.00 | INR 467.00 | 74.54K |
| 2026-07-31 | INR 474.95 | +2.28% | INR 464.35 | INR 495.10 | INR 461.30 | 74.92K |
| 2026-07-30 | INR 464.35 | -1.57% | INR 480.80 | INR 480.80 | INR 461.00 | 11.50K |
| 2026-07-29 | INR 471.75 | -0.90% | INR 484.80 | INR 484.80 | INR 468.10 | 22.64K |
| 2026-07-28 | INR 476.05 | -2.50% | INR 478.00 | INR 494.50 | INR 472.00 | 31.99K |
| 2026-07-27 | INR 488.25 | +1.09% | INR 485.40 | INR 495.65 | INR 476.00 | 91.04K |
| 2026-07-24 | INR 483.00 | -0.12% | INR 497.95 | INR 499.00 | INR 475.00 | 44.30K |
| 2026-07-23 | INR 483.60 | -2.42% | INR 504.40 | INR 504.45 | INR 480.00 | 85.38K |
| 2026-07-22 | INR 495.60 | +6.04% | INR 467.30 | INR 499.00 | INR 460.60 | 96.14K |
| 2026-07-21 | INR 467.35 | +5.31% | INR 443.95 | INR 487.00 | INR 442.05 | 135.49K |
| 2026-07-20 | INR 443.80 | +0.35% | INR 437.80 | INR 447.80 | INR 437.80 | 19.27K |
| 2026-07-17 | INR 442.25 | -1.57% | INR 446.80 | INR 452.00 | INR 438.45 | 22.15K |
| 2026-07-16 | INR 449.30 | -0.04% | INR 453.80 | INR 453.80 | INR 445.00 | 15.90K |
| 2026-07-15 | INR 449.50 | +2.16% | INR 445.80 | INR 454.95 | INR 435.00 | 95.66K |
| 2026-07-14 | INR 440.00 | -0.85% | INR 444.70 | INR 444.70 | INR 436.50 | 10.27K |
| 2026-07-13 | INR 443.75 | -0.29% | INR 444.00 | INR 452.15 | INR 442.60 | 17.10K |
| 2026-07-10 | INR 445.05 | -0.82% | INR 450.00 | INR 458.70 | INR 441.90 | 24.64K |
| 2026-07-09 | INR 448.75 | +1.18% | INR 450.10 | INR 458.00 | INR 445.05 | 24.27K |
| 2026-07-08 | INR 443.50 | -2.85% | INR 455.80 | INR 460.00 | INR 440.00 | 26.31K |
| 2026-07-07 | INR 456.50 | +1.48% | INR 458.00 | INR 460.00 | INR 443.35 | 42.29K |
| 2026-07-06 | INR 449.85 | +1.27% | INR 448.00 | INR 456.00 | INR 441.20 | 28.97K |
| 2026-07-03 | INR 444.20 | +0.63% | INR 437.10 | INR 458.95 | INR 437.10 | 26.09K |
| 2026-07-02 | INR 441.40 | -0.63% | INR 449.90 | INR 449.90 | INR 437.10 | 10.03K |
| 2026-07-01 | INR 444.20 | -0.47% | INR 454.00 | INR 454.00 | INR 436.15 | 25.68K |
| 2026-06-30 | INR 446.30 | -0.37% | INR 449.00 | INR 452.45 | INR 445.20 | 5.40K |
| 2026-06-29 | INR 447.95 | +0.69% | INR 448.45 | INR 455.25 | INR 436.05 | 25.77K |
| 2026-06-26 | INR 444.90 | 0.00% | INR 444.90 | INR 444.90 | INR 444.90 | 0 |
| 2026-06-25 | INR 444.90 | -0.79% | INR 436.00 | INR 454.90 | INR 431.00 | 34.16K |
| 2026-06-24 | INR 448.45 | +0.75% | INR 453.80 | INR 453.80 | INR 440.80 | 14.91K |
| 2026-06-23 | INR 445.10 | -1.31% | INR 450.00 | INR 455.45 | INR 442.25 | 9.39K |
| 2026-06-22 | INR 451.00 | +2.62% | INR 447.80 | INR 453.90 | INR 439.65 | 28.69K |
| 2026-06-19 | INR 439.50 | +2.54% | INR 428.60 | INR 445.00 | INR 426.60 | 41.37K |
| 2026-06-18 | INR 428.60 | +3.44% | INR 405.00 | INR 432.40 | INR 405.00 | 33.91K |
| 2026-06-17 | INR 414.35 | +2.61% | INR 407.90 | INR 418.00 | INR 404.75 | 41.66K |
| 2026-06-16 | INR 403.80 | -0.58% | INR 413.75 | INR 413.80 | INR 400.10 | 128.94K |
| 2026-06-15 | INR 406.15 | -0.29% | INR 408.00 | INR 420.00 | INR 404.05 | 32.85K |
| 2026-06-12 | INR 407.35 | -0.42% | INR 411.75 | INR 418.75 | INR 402.05 | 20.20K |
| 2026-06-11 | INR 409.05 | -1.27% | INR 407.00 | INR 414.40 | INR 403.00 | 5.57K |
| 2026-06-10 | INR 414.30 | -1.30% | INR 412.80 | INR 429.75 | INR 412.00 | 9.78K |
| 2026-06-09 | INR 419.75 | +1.25% | INR 427.30 | INR 438.00 | INR 414.95 | 22.56K |
| 2026-06-08 | INR 414.55 | +4.20% | INR 397.85 | INR 418.00 | INR 395.00 | 23.99K |
| 2026-06-05 | INR 397.85 | +0.54% | INR 405.40 | INR 428.90 | INR 393.00 | 48.95K |
| 2026-06-04 | INR 395.70 | -2.82% | INR 408.20 | INR 408.60 | INR 386.20 | 20.71K |
| 2026-06-03 | INR 407.20 | -0.16% | INR 407.75 | INR 408.25 | INR 400.00 | 8.43K |
| 2026-06-02 | INR 407.85 | -1.10% | INR 418.00 | INR 418.00 | INR 402.65 | 18.96K |
| 2026-06-01 | INR 412.40 | +1.65% | INR 419.80 | INR 419.80 | INR 405.85 | 16.04K |
| 2026-05-29 | INR 405.70 | -0.67% | INR 411.00 | INR 413.25 | INR 400.00 | 9.92K |
| 2026-05-28 | INR 408.45 | 0.00% | INR 408.45 | INR 408.45 | INR 408.45 | 0 |