Sansera Engineering Limited SANSERA
NSE · India · Producer Manufacturing
INR 4,258.80-278.70 (-6.14%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 4,276.60 | -5.75% | INR 4,465.20 | INR 4,465.50 | INR 4,196.60 | 454.15K |
| 2026-09-30 | INR 4,537.50 | +4.02% | INR 4,450.00 | INR 4,571.00 | INR 4,317.30 | 247.14K |
| 2026-09-29 | INR 4,362.20 | -2.13% | INR 4,380.00 | INR 4,550.00 | INR 4,154.60 | 1.02M |
| 2026-09-28 | INR 4,457.20 | -4.40% | INR 4,660.70 | INR 4,662.10 | INR 4,436.00 | 272.71K |
| 2026-09-25 | INR 4,662.40 | +1.23% | INR 4,629.60 | INR 4,734.70 | INR 4,570.00 | 315.33K |
| 2026-09-24 | INR 4,605.60 | -0.34% | INR 4,600.00 | INR 4,725.00 | INR 4,535.80 | 268.65K |
| 2026-09-23 | INR 4,621.40 | +0.76% | INR 4,589.10 | INR 4,743.50 | INR 4,530.00 | 546.22K |
| 2026-09-22 | INR 4,586.50 | +6.74% | INR 4,489.90 | INR 4,630.00 | INR 4,393.30 | 914.99K |
| 2026-09-21 | INR 4,297.00 | +0.87% | INR 4,269.00 | INR 4,328.00 | INR 4,173.00 | 250.67K |
| 2026-09-18 | INR 4,259.90 | +6.03% | INR 4,042.00 | INR 4,300.00 | INR 4,017.50 | 287.95K |
| 2026-09-17 | INR 4,017.50 | +1.17% | INR 3,969.00 | INR 4,048.00 | INR 3,938.50 | 130.54K |
| 2026-09-16 | INR 3,971.20 | +2.57% | INR 3,870.40 | INR 3,981.90 | INR 3,800.00 | 229.40K |
| 2026-09-15 | INR 3,871.70 | -6.25% | INR 4,155.00 | INR 4,183.60 | INR 3,820.00 | 276.18K |
| 2026-09-14 | INR 4,129.90 | 0.00% | INR 4,129.90 | INR 4,129.90 | INR 4,129.90 | 0 |
| 2026-09-11 | INR 4,129.90 | +0.54% | INR 4,086.70 | INR 4,149.00 | INR 4,050.00 | 127.74K |
| 2026-09-10 | INR 4,107.90 | -0.68% | INR 4,120.00 | INR 4,136.00 | INR 4,047.00 | 157.29K |
| 2026-09-09 | INR 4,135.90 | +2.54% | INR 4,013.80 | INR 4,170.00 | INR 3,955.00 | 470.51K |
| 2026-09-08 | INR 4,033.60 | +3.52% | INR 4,020.00 | INR 4,094.30 | INR 3,957.70 | 397.76K |
| 2026-09-07 | INR 3,896.30 | +3.01% | INR 3,782.60 | INR 3,921.00 | INR 3,782.60 | 134.58K |
| 2026-09-04 | INR 3,782.60 | -0.18% | INR 3,808.80 | INR 3,833.80 | INR 3,733.70 | 101.68K |
| 2026-09-03 | INR 3,789.60 | -0.55% | INR 3,850.80 | INR 3,892.20 | INR 3,775.00 | 88.65K |
| 2026-09-02 | INR 3,810.60 | -2.37% | INR 3,883.50 | INR 3,925.50 | INR 3,782.00 | 137.51K |
| 2026-09-01 | INR 3,903.00 | -2.86% | INR 4,084.90 | INR 4,084.90 | INR 3,861.10 | 224.58K |
| 2026-08-31 | INR 4,018.00 | +4.12% | INR 3,858.90 | INR 4,051.00 | INR 3,820.60 | 292.15K |
| 2026-08-28 | INR 3,859.00 | +0.42% | INR 3,858.00 | INR 3,913.10 | INR 3,830.10 | 65.48K |
| 2026-08-27 | INR 3,842.80 | +0.16% | INR 3,836.60 | INR 3,897.90 | INR 3,805.00 | 81.56K |
| 2026-08-26 | INR 3,836.60 | +1.22% | INR 3,790.50 | INR 3,898.80 | INR 3,761.00 | 142.02K |
| 2026-08-25 | INR 3,790.50 | -1.40% | INR 3,858.00 | INR 3,887.90 | INR 3,770.50 | 73.67K |
| 2026-08-24 | INR 3,844.30 | -0.84% | INR 3,876.90 | INR 3,924.90 | INR 3,828.70 | 136.80K |
| 2026-08-21 | INR 3,876.90 | -0.60% | INR 3,897.00 | INR 3,929.50 | INR 3,860.00 | 92.72K |
| 2026-08-20 | INR 3,900.20 | +0.15% | INR 3,938.10 | INR 3,961.10 | INR 3,860.00 | 91.74K |
| 2026-08-19 | INR 3,894.30 | -2.72% | INR 3,990.00 | INR 3,999.60 | INR 3,857.50 | 143.71K |
| 2026-08-18 | INR 4,003.20 | +0.03% | INR 4,000.00 | INR 4,040.40 | INR 3,942.50 | 172.48K |
| 2026-08-17 | INR 4,002.00 | +1.97% | INR 3,938.50 | INR 4,019.90 | INR 3,893.50 | 192.35K |
| 2026-08-14 | INR 3,924.60 | +3.66% | INR 3,837.90 | INR 4,038.00 | INR 3,795.50 | 688.02K |
| 2026-08-13 | INR 3,786.00 | -2.38% | INR 3,875.00 | INR 3,875.00 | INR 3,600.00 | 971.80K |
| 2026-08-12 | INR 3,878.30 | +5.24% | INR 3,685.10 | INR 3,933.00 | INR 3,665.30 | 328.40K |
| 2026-08-11 | INR 3,685.10 | -3.34% | INR 3,765.00 | INR 3,798.90 | INR 3,636.00 | 339.51K |
| 2026-08-10 | INR 3,812.40 | -1.33% | INR 3,863.80 | INR 3,938.00 | INR 3,800.00 | 194.95K |
| 2026-08-07 | INR 3,863.80 | +2.02% | INR 3,787.30 | INR 3,880.10 | INR 3,760.20 | 196.23K |
| 2026-08-06 | INR 3,787.30 | +1.19% | INR 3,750.10 | INR 3,870.00 | INR 3,732.30 | 349.48K |
| 2026-08-05 | INR 3,742.80 | +6.67% | INR 3,544.70 | INR 3,776.00 | INR 3,544.00 | 440.85K |
| 2026-08-04 | INR 3,508.70 | +1.62% | INR 3,468.00 | INR 3,550.00 | INR 3,443.60 | 248.12K |
| 2026-08-03 | INR 3,452.70 | +3.16% | INR 3,378.00 | INR 3,471.00 | INR 3,358.30 | 174.57K |
| 2026-07-31 | INR 3,346.90 | +3.45% | INR 3,274.70 | INR 3,360.60 | INR 3,245.00 | 209.43K |
| 2026-07-30 | INR 3,235.20 | +0.06% | INR 3,226.00 | INR 3,252.00 | INR 3,171.70 | 102.08K |
| 2026-07-29 | INR 3,233.10 | +1.76% | INR 3,194.80 | INR 3,264.90 | INR 3,175.10 | 155.67K |
| 2026-07-28 | INR 3,177.20 | -2.93% | INR 3,274.40 | INR 3,277.00 | INR 3,171.20 | 131.49K |
| 2026-07-27 | INR 3,273.00 | +2.77% | INR 3,232.50 | INR 3,299.70 | INR 3,217.60 | 106.92K |
| 2026-07-24 | INR 3,184.70 | -0.13% | INR 3,148.00 | INR 3,201.00 | INR 3,100.90 | 319.40K |
| 2026-07-23 | INR 3,188.70 | -2.04% | INR 3,242.80 | INR 3,294.10 | INR 3,164.00 | 342.51K |
| 2026-07-22 | INR 3,255.20 | -1.20% | INR 3,304.70 | INR 3,359.90 | INR 3,227.00 | 181.63K |
| 2026-07-21 | INR 3,294.70 | -1.21% | INR 3,349.90 | INR 3,414.30 | INR 3,273.00 | 514.01K |
| 2026-07-20 | INR 3,335.20 | +3.62% | INR 3,259.50 | INR 3,457.50 | INR 3,251.00 | 545.32K |
| 2026-07-17 | INR 3,218.80 | -1.03% | INR 3,258.00 | INR 3,300.00 | INR 3,185.00 | 246.31K |
| 2026-07-16 | INR 3,252.40 | -0.07% | INR 3,254.90 | INR 3,277.20 | INR 3,203.00 | 89.82K |
| 2026-07-15 | INR 3,254.80 | +0.50% | INR 3,264.80 | INR 3,331.00 | INR 3,228.90 | 130.80K |
| 2026-07-14 | INR 3,238.60 | -1.30% | INR 3,265.00 | INR 3,276.90 | INR 3,193.20 | 131.80K |
| 2026-07-13 | INR 3,281.20 | -0.69% | INR 3,301.00 | INR 3,361.50 | INR 3,260.00 | 256.82K |
| 2026-07-10 | INR 3,304.00 | +5.16% | INR 3,184.70 | INR 3,332.70 | INR 3,178.90 | 316.58K |
| 2026-07-09 | INR 3,142.00 | +1.46% | INR 3,124.90 | INR 3,200.00 | INR 3,110.70 | 261.25K |
| 2026-07-08 | INR 3,096.70 | -1.74% | INR 3,149.00 | INR 3,255.00 | INR 3,071.00 | 304.92K |
| 2026-07-07 | INR 3,151.50 | -1.23% | INR 3,175.00 | INR 3,263.40 | INR 3,135.00 | 164.84K |
| 2026-07-06 | INR 3,190.60 | -1.87% | INR 3,251.50 | INR 3,339.00 | INR 3,170.00 | 249.29K |
| 2026-07-03 | INR 3,251.50 | +0.98% | INR 3,246.00 | INR 3,268.00 | INR 3,177.90 | 201.85K |
| 2026-07-02 | INR 3,219.80 | +1.73% | INR 3,180.00 | INR 3,230.00 | INR 3,160.40 | 137.18K |
| 2026-07-01 | INR 3,165.10 | -0.97% | INR 3,204.90 | INR 3,243.80 | INR 3,131.00 | 121.13K |
| 2026-06-30 | INR 3,196.20 | +1.80% | INR 3,140.50 | INR 3,226.90 | INR 3,140.50 | 287.20K |
| 2026-06-29 | INR 3,139.70 | -0.21% | INR 3,150.90 | INR 3,186.80 | INR 3,081.90 | 291.28K |
| 2026-06-26 | INR 3,146.20 | 0.00% | INR 3,146.20 | INR 3,146.20 | INR 3,146.20 | 0 |
| 2026-06-25 | INR 3,146.20 | -0.03% | INR 3,158.10 | INR 3,271.00 | INR 3,132.20 | 453.74K |
| 2026-06-24 | INR 3,147.10 | +0.85% | INR 3,115.00 | INR 3,204.40 | INR 3,068.10 | 459.71K |
| 2026-06-23 | INR 3,120.60 | +4.32% | INR 3,000.00 | INR 3,158.00 | INR 2,986.20 | 1.17M |
| 2026-06-22 | INR 2,991.40 | +1.55% | INR 2,950.00 | INR 3,037.00 | INR 2,915.40 | 616.78K |
| 2026-06-19 | INR 2,945.80 | +2.04% | INR 2,860.00 | INR 2,950.00 | INR 2,860.00 | 192.64K |
| 2026-06-18 | INR 2,886.80 | +0.26% | INR 2,879.90 | INR 2,899.30 | INR 2,855.40 | 80.03K |
| 2026-06-17 | INR 2,879.30 | +1.43% | INR 2,861.50 | INR 2,934.30 | INR 2,843.20 | 184.56K |
| 2026-06-16 | INR 2,838.80 | -3.45% | INR 2,948.60 | INR 3,000.00 | INR 2,817.00 | 410.79K |
| 2026-06-15 | INR 2,940.10 | +0.89% | INR 2,950.00 | INR 2,950.00 | INR 2,902.80 | 178.25K |
| 2026-06-12 | INR 2,914.20 | +1.84% | INR 2,904.50 | INR 2,950.00 | INR 2,871.00 | 233.55K |
| 2026-06-11 | INR 2,861.50 | -0.69% | INR 2,872.70 | INR 2,914.80 | INR 2,843.00 | 155.16K |
| 2026-06-10 | INR 2,881.30 | -2.70% | INR 2,980.00 | INR 2,989.00 | INR 2,861.10 | 228.54K |
| 2026-06-09 | INR 2,961.40 | +1.91% | INR 2,920.40 | INR 2,995.00 | INR 2,910.00 | 255.76K |
| 2026-06-08 | INR 2,905.90 | -1.33% | INR 2,904.80 | INR 2,986.30 | INR 2,852.00 | 223.16K |
| 2026-06-05 | INR 2,945.10 | +0.66% | INR 2,945.00 | INR 2,971.60 | INR 2,881.50 | 179.00K |
| 2026-06-04 | INR 2,925.80 | +0.38% | INR 2,901.00 | INR 2,959.50 | INR 2,890.00 | 158.99K |
| 2026-06-03 | INR 2,914.80 | -1.30% | INR 2,953.20 | INR 2,992.00 | INR 2,892.40 | 301.91K |
| 2026-06-02 | INR 2,953.30 | +5.24% | INR 2,806.30 | INR 2,975.00 | INR 2,806.20 | 453.79K |
| 2026-06-01 | INR 2,806.30 | -1.91% | INR 2,899.00 | INR 2,899.90 | INR 2,795.70 | 190.68K |
| 2026-05-29 | INR 2,861.00 | -2.74% | INR 2,941.70 | INR 2,949.70 | INR 2,840.00 | 234.87K |