Sanstar Limited SANSTAR

NSE · India · Consumer Non-Durables

INR 103.00-1.94 (-1.85%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 104.94	-0.91%	INR 105.20	INR 108.14	INR 104.15	61.55K
2026-09-29	INR 105.90	-0.94%	INR 106.50	INR 107.08	INR 104.62	123.87K
2026-09-28	INR 106.90	-1.40%	INR 108.74	INR 110.00	INR 106.12	176.71K
2026-09-25	INR 108.42	-0.90%	INR 108.90	INR 109.81	INR 107.80	55.14K
2026-09-24	INR 109.40	-1.57%	INR 110.50	INR 110.85	INR 108.70	138.57K
2026-09-23	INR 111.15	-1.30%	INR 111.50	INR 114.76	INR 110.91	184.58K
2026-09-22	INR 112.61	+0.24%	INR 113.46	INR 114.85	INR 112.10	164.18K
2026-09-21	INR 112.34	-2.90%	INR 115.14	INR 115.88	INR 111.80	93.53K
2026-09-18	INR 115.70	+0.14%	INR 115.55	INR 117.00	INR 115.00	168.12K
2026-09-17	INR 115.54	+2.42%	INR 112.48	INR 116.55	INR 112.48	348.38K
2026-09-16	INR 112.81	+1.85%	INR 111.50	INR 114.77	INR 107.21	194.16K
2026-09-15	INR 110.76	+0.21%	INR 109.59	INR 111.60	INR 109.59	130.37K
2026-09-14	INR 110.53	0.00%	INR 110.53	INR 110.53	INR 110.53	0
2026-09-11	INR 110.53	+2.93%	INR 107.95	INR 111.20	INR 105.55	202.12K
2026-09-10	INR 107.38	-1.48%	INR 109.62	INR 110.00	INR 106.50	86.73K
2026-09-09	INR 108.99	-0.57%	INR 109.00	INR 111.47	INR 108.50	126.99K
2026-09-08	INR 109.62	-0.35%	INR 110.93	INR 110.93	INR 108.80	136.08K
2026-09-07	INR 110.01	-1.17%	INR 110.05	INR 112.05	INR 108.80	228.60K
2026-09-04	INR 111.31	+3.06%	INR 108.00	INR 114.90	INR 108.00	633.15K
2026-09-03	INR 108.00	-1.74%	INR 110.50	INR 112.20	INR 107.15	174.82K
2026-09-02	INR 109.91	+2.38%	INR 106.79	INR 110.50	INR 105.55	157.56K
2026-09-01	INR 107.36	-2.72%	INR 110.97	INR 110.97	INR 106.55	87.26K
2026-08-31	INR 110.36	+1.99%	INR 108.85	INR 113.40	INR 106.80	326.71K
2026-08-28	INR 108.21	-0.95%	INR 109.00	INR 110.69	INR 107.91	109.65K
2026-08-27	INR 109.25	-0.82%	INR 109.20	INR 110.95	INR 108.17	129.90K
2026-08-26	INR 110.15	+2.06%	INR 107.58	INR 110.48	INR 107.31	171.48K
2026-08-25	INR 107.93	+1.26%	INR 106.15	INR 108.85	INR 105.61	111.79K
2026-08-24	INR 106.59	+0.79%	INR 105.00	INR 109.00	INR 104.90	156.77K
2026-08-21	INR 105.75	+0.49%	INR 105.57	INR 106.88	INR 104.99	120.04K
2026-08-20	INR 105.23	-0.90%	INR 106.99	INR 107.22	INR 105.05	172.44K
2026-08-19	INR 106.19	-1.03%	INR 107.83	INR 109.29	INR 105.50	464.98K
2026-08-18	INR 107.29	-1.74%	INR 109.03	INR 110.19	INR 106.91	136.94K
2026-08-17	INR 109.19	-2.07%	INR 111.02	INR 111.63	INR 108.00	250.03K
2026-08-14	INR 111.50	-1.24%	INR 110.00	INR 112.50	INR 104.30	481.37K
2026-08-13	INR 112.90	+0.88%	INR 113.99	INR 116.99	INR 110.52	301.75K
2026-08-12	INR 111.92	+0.04%	INR 112.00	INR 113.49	INR 110.05	130.75K
2026-08-11	INR 111.88	-0.96%	INR 112.96	INR 113.90	INR 111.11	89.13K
2026-08-10	INR 112.96	-0.40%	INR 113.41	INR 114.97	INR 112.33	94.70K
2026-08-07	INR 113.41	-0.19%	INR 113.40	INR 114.69	INR 112.75	105.73K
2026-08-06	INR 113.63	-0.67%	INR 115.58	INR 115.90	INR 113.01	148.27K
2026-08-05	INR 114.40	-2.00%	INR 116.75	INR 117.88	INR 112.81	216.86K
2026-08-04	INR 116.74	-0.09%	INR 117.00	INR 118.49	INR 115.72	238.02K
2026-08-03	INR 116.85	+4.56%	INR 115.00	INR 123.99	INR 115.00	2.12M
2026-07-31	INR 111.75	-1.11%	INR 114.00	INR 115.79	INR 111.20	189.02K
2026-07-30	INR 113.01	+1.33%	INR 112.15	INR 113.59	INR 108.93	275.25K
2026-07-29	INR 111.53	+0.26%	INR 110.70	INR 112.90	INR 109.41	124.74K
2026-07-28	INR 111.24	-4.30%	INR 117.00	INR 117.01	INR 110.49	236.43K
2026-07-27	INR 116.24	+6.67%	INR 109.25	INR 117.00	INR 108.50	889.96K
2026-07-24	INR 108.97	+2.85%	INR 106.25	INR 109.99	INR 103.15	204.89K
2026-07-23	INR 105.95	-0.50%	INR 106.00	INR 107.48	INR 105.70	83.95K
2026-07-22	INR 106.48	-1.20%	INR 107.51	INR 109.49	INR 104.92	250.38K
2026-07-21	INR 107.77	-1.16%	INR 109.77	INR 109.88	INR 107.12	171.78K
2026-07-20	INR 109.03	+1.30%	INR 107.40	INR 109.50	INR 106.54	112.73K
2026-07-17	INR 107.63	-3.23%	INR 111.00	INR 111.00	INR 107.22	158.74K
2026-07-16	INR 111.22	+1.21%	INR 109.70	INR 112.00	INR 107.20	335.86K
2026-07-15	INR 109.89	-1.39%	INR 112.00	INR 113.28	INR 109.31	165.73K
2026-07-14	INR 111.44	-1.83%	INR 113.33	INR 113.33	INR 111.00	173.50K
2026-07-13	INR 113.52	+0.26%	INR 112.59	INR 113.90	INR 111.50	117.19K
2026-07-10	INR 113.22	-0.12%	INR 113.92	INR 115.00	INR 112.57	192.74K
2026-07-09	INR 113.36	+1.56%	INR 112.40	INR 115.43	INR 111.81	374.04K
2026-07-08	INR 111.62	-7.96%	INR 120.30	INR 120.30	INR 110.01	994.20K
2026-07-07	INR 121.27	+3.94%	INR 116.55	INR 123.85	INR 115.04	796.57K
2026-07-06	INR 116.67	-1.71%	INR 118.70	INR 119.24	INR 116.25	183.52K
2026-07-03	INR 118.70	-0.40%	INR 119.66	INR 120.14	INR 116.62	334.27K
2026-07-02	INR 119.18	-0.07%	INR 119.26	INR 121.09	INR 117.21	281.02K
2026-07-01	INR 119.26	-1.82%	INR 122.00	INR 125.79	INR 118.21	567.94K
2026-06-30	INR 121.47	+0.38%	INR 121.61	INR 124.90	INR 120.61	428.41K
2026-06-29	INR 121.01	-3.22%	INR 124.00	INR 124.00	INR 120.20	472.90K
2026-06-26	INR 125.04	0.00%	INR 125.04	INR 125.04	INR 125.04	0
2026-06-25	INR 125.04	-1.88%	INR 127.60	INR 128.90	INR 123.66	1.93M
2026-06-24	INR 127.43	+5.87%	INR 120.60	INR 137.49	INR 120.00	25.03M
2026-06-23	INR 120.36	-3.15%	INR 125.00	INR 125.79	INR 119.76	825.46K
2026-06-22	INR 124.27	+6.72%	INR 116.07	INR 125.00	INR 116.07	2.75M
2026-06-19	INR 116.45	+1.16%	INR 115.19	INR 117.25	INR 112.62	334.62K
2026-06-18	INR 115.12	+0.30%	INR 114.77	INR 119.99	INR 113.80	499.87K
2026-06-17	INR 114.77	-0.27%	INR 115.00	INR 117.00	INR 113.10	450.75K
2026-06-16	INR 115.08	-2.18%	INR 117.40	INR 117.89	INR 114.90	124.96K
2026-06-15	INR 117.65	+1.00%	INR 118.85	INR 121.41	INR 117.20	764.85K
2026-06-12	INR 116.48	+4.15%	INR 114.11	INR 117.40	INR 111.68	563.98K
2026-06-11	INR 111.84	-3.19%	INR 114.94	INR 115.79	INR 111.50	153.16K
2026-06-10	INR 115.52	+1.68%	INR 113.12	INR 116.69	INR 112.20	423.75K
2026-06-09	INR 113.61	-0.46%	INR 115.85	INR 116.89	INR 113.13	287.73K
2026-06-08	INR 114.14	-3.24%	INR 116.99	INR 118.80	INR 113.12	674.44K
2026-06-05	INR 117.96	+2.79%	INR 115.90	INR 120.90	INR 113.26	1.06M
2026-06-04	INR 114.76	-2.97%	INR 119.49	INR 120.00	INR 114.32	378.67K
2026-06-03	INR 118.27	+2.16%	INR 115.70	INR 120.49	INR 114.50	735.14K
2026-06-02	INR 115.77	+2.88%	INR 111.10	INR 121.15	INR 111.00	974.62K
2026-06-01	INR 112.53	-4.85%	INR 117.98	INR 120.50	INR 110.25	511.67K
2026-05-29	INR 118.26	+2.62%	INR 119.00	INR 121.99	INR 113.60	2.35M
2026-05-28	INR 115.24	0.00%	INR 115.24	INR 115.24	INR 115.24	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 104.94	-0.91%	INR 105.20	INR 108.14	INR 104.15	61.55K
2026-09-29	INR 105.90	-0.94%	INR 106.50	INR 107.08	INR 104.62	123.87K
2026-09-28	INR 106.90	-1.40%	INR 108.74	INR 110.00	INR 106.12	176.71K
2026-09-25	INR 108.42	-0.90%	INR 108.90	INR 109.81	INR 107.80	55.14K
2026-09-24	INR 109.40	-1.57%	INR 110.50	INR 110.85	INR 108.70	138.57K
2026-09-23	INR 111.15	-1.30%	INR 111.50	INR 114.76	INR 110.91	184.58K
2026-09-22	INR 112.61	+0.24%	INR 113.46	INR 114.85	INR 112.10	164.18K
2026-09-21	INR 112.34	-2.90%	INR 115.14	INR 115.88	INR 111.80	93.53K
2026-09-18	INR 115.70	+0.14%	INR 115.55	INR 117.00	INR 115.00	168.12K
2026-09-17	INR 115.54	+2.42%	INR 112.48	INR 116.55	INR 112.48	348.38K
2026-09-16	INR 112.81	+1.85%	INR 111.50	INR 114.77	INR 107.21	194.16K
2026-09-15	INR 110.76	+0.21%	INR 109.59	INR 111.60	INR 109.59	130.37K
2026-09-14	INR 110.53	0.00%	INR 110.53	INR 110.53	INR 110.53	0
2026-09-11	INR 110.53	+2.93%	INR 107.95	INR 111.20	INR 105.55	202.12K
2026-09-10	INR 107.38	-1.48%	INR 109.62	INR 110.00	INR 106.50	86.73K
2026-09-09	INR 108.99	-0.57%	INR 109.00	INR 111.47	INR 108.50	126.99K
2026-09-08	INR 109.62	-0.35%	INR 110.93	INR 110.93	INR 108.80	136.08K
2026-09-07	INR 110.01	-1.17%	INR 110.05	INR 112.05	INR 108.80	228.60K
2026-09-04	INR 111.31	+3.06%	INR 108.00	INR 114.90	INR 108.00	633.15K
2026-09-03	INR 108.00	-1.74%	INR 110.50	INR 112.20	INR 107.15	174.82K
2026-09-02	INR 109.91	+2.38%	INR 106.79	INR 110.50	INR 105.55	157.56K
2026-09-01	INR 107.36	-2.72%	INR 110.97	INR 110.97	INR 106.55	87.26K
2026-08-31	INR 110.36	+1.99%	INR 108.85	INR 113.40	INR 106.80	326.71K
2026-08-28	INR 108.21	-0.95%	INR 109.00	INR 110.69	INR 107.91	109.65K
2026-08-27	INR 109.25	-0.82%	INR 109.20	INR 110.95	INR 108.17	129.90K
2026-08-26	INR 110.15	+2.06%	INR 107.58	INR 110.48	INR 107.31	171.48K
2026-08-25	INR 107.93	+1.26%	INR 106.15	INR 108.85	INR 105.61	111.79K
2026-08-24	INR 106.59	+0.79%	INR 105.00	INR 109.00	INR 104.90	156.77K
2026-08-21	INR 105.75	+0.49%	INR 105.57	INR 106.88	INR 104.99	120.04K
2026-08-20	INR 105.23	-0.90%	INR 106.99	INR 107.22	INR 105.05	172.44K
2026-08-19	INR 106.19	-1.03%	INR 107.83	INR 109.29	INR 105.50	464.98K
2026-08-18	INR 107.29	-1.74%	INR 109.03	INR 110.19	INR 106.91	136.94K
2026-08-17	INR 109.19	-2.07%	INR 111.02	INR 111.63	INR 108.00	250.03K
2026-08-14	INR 111.50	-1.24%	INR 110.00	INR 112.50	INR 104.30	481.37K
2026-08-13	INR 112.90	+0.88%	INR 113.99	INR 116.99	INR 110.52	301.75K
2026-08-12	INR 111.92	+0.04%	INR 112.00	INR 113.49	INR 110.05	130.75K
2026-08-11	INR 111.88	-0.96%	INR 112.96	INR 113.90	INR 111.11	89.13K
2026-08-10	INR 112.96	-0.40%	INR 113.41	INR 114.97	INR 112.33	94.70K
2026-08-07	INR 113.41	-0.19%	INR 113.40	INR 114.69	INR 112.75	105.73K
2026-08-06	INR 113.63	-0.67%	INR 115.58	INR 115.90	INR 113.01	148.27K
2026-08-05	INR 114.40	-2.00%	INR 116.75	INR 117.88	INR 112.81	216.86K
2026-08-04	INR 116.74	-0.09%	INR 117.00	INR 118.49	INR 115.72	238.02K
2026-08-03	INR 116.85	+4.56%	INR 115.00	INR 123.99	INR 115.00	2.12M
2026-07-31	INR 111.75	-1.11%	INR 114.00	INR 115.79	INR 111.20	189.02K
2026-07-30	INR 113.01	+1.33%	INR 112.15	INR 113.59	INR 108.93	275.25K
2026-07-29	INR 111.53	+0.26%	INR 110.70	INR 112.90	INR 109.41	124.74K
2026-07-28	INR 111.24	-4.30%	INR 117.00	INR 117.01	INR 110.49	236.43K
2026-07-27	INR 116.24	+6.67%	INR 109.25	INR 117.00	INR 108.50	889.96K
2026-07-24	INR 108.97	+2.85%	INR 106.25	INR 109.99	INR 103.15	204.89K
2026-07-23	INR 105.95	-0.50%	INR 106.00	INR 107.48	INR 105.70	83.95K
2026-07-22	INR 106.48	-1.20%	INR 107.51	INR 109.49	INR 104.92	250.38K
2026-07-21	INR 107.77	-1.16%	INR 109.77	INR 109.88	INR 107.12	171.78K
2026-07-20	INR 109.03	+1.30%	INR 107.40	INR 109.50	INR 106.54	112.73K
2026-07-17	INR 107.63	-3.23%	INR 111.00	INR 111.00	INR 107.22	158.74K
2026-07-16	INR 111.22	+1.21%	INR 109.70	INR 112.00	INR 107.20	335.86K
2026-07-15	INR 109.89	-1.39%	INR 112.00	INR 113.28	INR 109.31	165.73K
2026-07-14	INR 111.44	-1.83%	INR 113.33	INR 113.33	INR 111.00	173.50K
2026-07-13	INR 113.52	+0.26%	INR 112.59	INR 113.90	INR 111.50	117.19K
2026-07-10	INR 113.22	-0.12%	INR 113.92	INR 115.00	INR 112.57	192.74K
2026-07-09	INR 113.36	+1.56%	INR 112.40	INR 115.43	INR 111.81	374.04K
2026-07-08	INR 111.62	-7.96%	INR 120.30	INR 120.30	INR 110.01	994.20K
2026-07-07	INR 121.27	+3.94%	INR 116.55	INR 123.85	INR 115.04	796.57K
2026-07-06	INR 116.67	-1.71%	INR 118.70	INR 119.24	INR 116.25	183.52K
2026-07-03	INR 118.70	-0.40%	INR 119.66	INR 120.14	INR 116.62	334.27K
2026-07-02	INR 119.18	-0.07%	INR 119.26	INR 121.09	INR 117.21	281.02K
2026-07-01	INR 119.26	-1.82%	INR 122.00	INR 125.79	INR 118.21	567.94K
2026-06-30	INR 121.47	+0.38%	INR 121.61	INR 124.90	INR 120.61	428.41K
2026-06-29	INR 121.01	-3.22%	INR 124.00	INR 124.00	INR 120.20	472.90K
2026-06-26	INR 125.04	0.00%	INR 125.04	INR 125.04	INR 125.04	0
2026-06-25	INR 125.04	-1.88%	INR 127.60	INR 128.90	INR 123.66	1.93M
2026-06-24	INR 127.43	+5.87%	INR 120.60	INR 137.49	INR 120.00	25.03M
2026-06-23	INR 120.36	-3.15%	INR 125.00	INR 125.79	INR 119.76	825.46K
2026-06-22	INR 124.27	+6.72%	INR 116.07	INR 125.00	INR 116.07	2.75M
2026-06-19	INR 116.45	+1.16%	INR 115.19	INR 117.25	INR 112.62	334.62K
2026-06-18	INR 115.12	+0.30%	INR 114.77	INR 119.99	INR 113.80	499.87K
2026-06-17	INR 114.77	-0.27%	INR 115.00	INR 117.00	INR 113.10	450.75K
2026-06-16	INR 115.08	-2.18%	INR 117.40	INR 117.89	INR 114.90	124.96K
2026-06-15	INR 117.65	+1.00%	INR 118.85	INR 121.41	INR 117.20	764.85K
2026-06-12	INR 116.48	+4.15%	INR 114.11	INR 117.40	INR 111.68	563.98K
2026-06-11	INR 111.84	-3.19%	INR 114.94	INR 115.79	INR 111.50	153.16K
2026-06-10	INR 115.52	+1.68%	INR 113.12	INR 116.69	INR 112.20	423.75K
2026-06-09	INR 113.61	-0.46%	INR 115.85	INR 116.89	INR 113.13	287.73K
2026-06-08	INR 114.14	-3.24%	INR 116.99	INR 118.80	INR 113.12	674.44K
2026-06-05	INR 117.96	+2.79%	INR 115.90	INR 120.90	INR 113.26	1.06M
2026-06-04	INR 114.76	-2.97%	INR 119.49	INR 120.00	INR 114.32	378.67K
2026-06-03	INR 118.27	+2.16%	INR 115.70	INR 120.49	INR 114.50	735.14K
2026-06-02	INR 115.77	+2.88%	INR 111.10	INR 121.15	INR 111.00	974.62K
2026-06-01	INR 112.53	-4.85%	INR 117.98	INR 120.50	INR 110.25	511.67K
2026-05-29	INR 118.26	+2.62%	INR 119.00	INR 121.99	INR 113.60	2.35M
2026-05-28	INR 115.24	0.00%	INR 115.24	INR 115.24	INR 115.24	0