Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Sansera Engineering Limited (SANSERA.BO)

Compare
1,126.75
+36.75
+(3.37%)
As of April 15 at 3:28:01 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251,130.001,148.501,123.001,126.751,126.751,458
Apr 11, 20251,066.051,105.151,062.851,090.001,090.001,663
Apr 9, 20251,041.051,050.101,012.101,027.001,027.006,774
Apr 8, 20251,048.501,070.951,047.251,059.301,059.301,358
Apr 7, 2025953.001,056.65953.001,048.501,048.504,947
Apr 4, 20251,151.051,151.101,081.401,086.451,086.453,089
Apr 3, 20251,193.601,205.051,151.351,157.151,157.152,846
Apr 2, 20251,240.001,240.001,163.101,203.951,203.955,520
Apr 1, 20251,240.001,240.001,178.101,188.201,188.202,148
Mar 28, 20251,217.451,226.651,201.801,215.801,215.803,068
Mar 27, 20251,213.051,232.051,199.401,208.201,208.206,154
Mar 26, 20251,217.101,248.001,206.551,214.101,214.106,868
Mar 25, 20251,254.001,260.001,218.901,236.451,236.453,303
Mar 24, 20251,289.951,289.951,199.001,244.101,244.108,333
Mar 21, 20251,219.651,250.051,212.001,243.601,243.604,670
Mar 20, 20251,214.101,232.951,208.801,219.651,219.653,428
Mar 19, 20251,201.001,222.851,186.801,212.651,212.655,962
Mar 18, 20251,156.551,205.351,156.551,185.251,185.252,965
Mar 17, 20251,150.551,166.501,147.401,149.851,149.851,283
Mar 13, 20251,154.951,175.201,140.301,150.551,150.554,787
Mar 12, 20251,154.451,160.001,134.801,151.051,151.052,633
Mar 11, 20251,221.001,221.001,129.651,152.201,152.204,919
Mar 10, 20251,308.951,308.951,120.851,149.551,149.551,680
Mar 7, 20251,144.701,173.751,138.351,157.601,157.603,703
Mar 6, 20251,115.051,157.551,115.051,146.851,146.853,967
Mar 5, 20251,094.301,138.751,094.301,127.901,127.901,872
Mar 4, 20251,060.001,100.551,059.751,090.501,090.503,433
Mar 3, 20251,085.051,151.251,057.851,084.751,084.753,364
Feb 28, 20251,149.451,149.451,099.001,114.401,114.402,793
Feb 27, 20251,194.001,194.001,139.551,150.851,150.855,162
Feb 25, 20251,195.001,198.251,171.901,195.051,195.051,272
Feb 24, 20251,166.001,209.401,166.001,184.051,184.056,362
Feb 21, 20251,219.851,219.851,164.101,199.751,199.754,596
Feb 20, 20251,189.951,235.751,180.551,190.601,190.604,459
Feb 19, 20251,139.951,193.551,130.001,180.851,180.851,952
Feb 18, 20251,180.151,182.401,124.151,141.351,141.355,719
Feb 17, 20251,193.001,193.001,144.151,177.451,177.457,919
Feb 14, 20251,229.951,229.951,176.101,190.801,190.807,584
Feb 13, 20251,212.901,216.101,156.501,193.701,193.705,477
Feb 12, 20251,167.301,224.951,137.751,212.701,212.704,277
Feb 11, 20251,203.051,225.101,155.651,163.651,163.6514,878
Feb 10, 20251,294.951,294.951,230.251,236.351,236.353,641
Feb 7, 20251,302.001,302.001,255.601,273.801,273.803,134
Feb 6, 20251,255.001,310.001,255.001,300.951,300.951,493
Feb 5, 20251,216.401,281.501,210.001,264.801,264.802,030
Feb 4, 20251,216.001,238.951,201.651,205.651,205.652,471
Feb 3, 20251,241.001,257.951,210.751,213.201,213.202,166
Feb 1, 20251,270.001,274.051,218.501,239.301,239.303,377
Jan 31, 20251,254.851,270.001,252.001,262.501,262.501,606
Jan 30, 20251,254.951,287.951,240.301,246.851,246.852,993
Jan 29, 20251,217.701,272.751,201.951,260.651,260.654,883
Jan 28, 20251,200.001,215.101,168.001,198.101,198.107,017
Jan 27, 20251,206.651,207.951,167.701,193.801,193.807,331
Jan 24, 20251,248.101,268.101,205.001,207.951,207.954,490
Jan 23, 20251,245.051,267.951,229.451,247.701,247.704,790
Jan 22, 20251,298.951,302.351,242.301,259.301,259.302,489
Jan 21, 20251,356.551,356.551,271.251,282.251,282.254,310
Jan 20, 20251,367.451,367.501,322.001,330.551,330.554,993
Jan 17, 20251,378.101,378.101,345.151,357.501,357.503,318
Jan 16, 20251,358.701,382.001,348.701,377.951,377.95972
Jan 15, 20251,396.651,396.651,333.001,336.301,336.302,641
Jan 14, 20251,300.001,409.701,295.001,381.251,381.258,695
Jan 13, 20251,340.701,346.701,267.901,285.951,285.956,795
Jan 10, 20251,375.051,394.651,343.301,348.851,348.853,818
Jan 9, 20251,399.951,404.651,378.951,385.751,385.752,549
Jan 8, 20251,432.151,432.151,380.001,397.751,397.7528,769
Jan 7, 20251,392.701,450.001,392.701,436.301,436.303,215
Jan 6, 20251,470.151,470.151,409.301,421.351,421.353,592
Jan 3, 20251,509.001,509.001,464.001,465.801,465.80910
Jan 2, 20251,468.851,495.501,461.051,480.251,480.252,666
Jan 1, 20251,482.101,482.101,455.751,461.451,461.452,072
Dec 31, 20241,492.801,497.101,465.001,489.201,489.202,177
Dec 30, 20241,495.101,532.601,485.001,492.651,492.653,691
Dec 27, 20241,476.051,515.151,476.051,506.651,506.652,271
Dec 26, 20241,481.951,485.051,455.001,477.701,477.702,087
Dec 24, 20241,480.101,508.101,464.051,474.901,474.905,268
Dec 23, 20241,502.701,546.401,501.051,513.301,513.303,924
Dec 20, 20241,553.251,570.001,489.951,518.251,518.252,810
Dec 19, 20241,530.001,571.801,521.001,532.601,532.602,607
Dec 18, 20241,559.401,573.901,531.451,537.051,537.054,059
Dec 17, 20241,582.401,585.551,545.651,559.551,559.554,924
Dec 16, 20241,563.051,586.501,550.251,579.301,579.302,456
Dec 13, 20241,580.001,588.651,548.451,562.801,562.802,414
Dec 12, 20241,569.001,588.951,550.001,572.951,572.951,386
Dec 11, 20241,586.351,587.451,553.001,572.001,572.004,787
Dec 10, 20241,630.001,639.151,565.451,571.151,571.152,597
Dec 9, 20241,607.051,629.351,598.301,622.251,622.251,205
Dec 6, 20241,616.101,631.951,591.851,617.451,617.452,408
Dec 5, 20241,650.751,650.751,590.801,613.801,613.803,684
Dec 4, 20241,609.951,705.601,591.551,624.951,624.956,872
Dec 3, 20241,619.501,619.501,575.951,595.701,595.702,703
Dec 2, 20241,587.601,630.001,568.301,573.051,573.054,922
Nov 29, 20241,560.001,595.001,532.251,585.551,585.557,962
Nov 28, 20241,550.001,588.301,531.001,547.051,547.053,383
Nov 27, 20241,586.601,595.351,528.801,585.851,585.852,407
Nov 26, 20241,609.351,609.351,525.001,556.051,556.052,854
Nov 25, 20241,490.401,631.901,490.401,592.151,592.1510,659
Nov 22, 20241,480.001,492.951,448.051,482.901,482.901,950
Nov 21, 20241,490.001,490.001,438.701,479.251,479.253,635
Nov 19, 20241,456.451,495.001,456.451,486.251,486.251,944
Nov 18, 20241,541.951,541.951,451.001,455.151,455.151,146
Nov 14, 20241,444.901,545.301,434.501,485.451,485.453,242
Nov 13, 20241,476.401,476.401,430.601,450.201,450.202,485
Nov 12, 20241,518.001,536.951,450.801,476.401,476.404,548
Nov 11, 20241,597.701,597.701,505.201,516.701,516.701,979
Nov 8, 20241,572.951,579.251,538.051,550.201,550.202,821
Nov 7, 20241,580.001,606.401,571.601,574.151,574.153,206
Nov 6, 20241,531.001,590.001,531.001,575.801,575.805,063
Nov 4, 20241,614.951,614.951,515.101,540.601,540.606,653
Nov 1, 20241,559.851,586.601,553.851,572.251,572.254,696
Oct 31, 20241,510.001,542.151,502.851,522.301,522.306,187
Oct 29, 20241,490.801,490.801,460.201,466.501,466.503,988
Oct 28, 20241,501.651,510.751,464.051,478.351,478.355,619
Oct 25, 20241,514.001,536.601,451.001,501.651,501.6511,609
Oct 24, 20241,535.001,595.151,520.001,534.051,534.051,580
Oct 23, 20241,466.251,571.951,466.251,549.701,549.704,177
Oct 22, 20241,549.001,552.001,491.351,496.151,496.154,313
Oct 21, 20241,553.001,571.801,535.001,542.451,542.455,290
Oct 18, 20241,543.151,555.001,520.001,553.451,553.453,705
Oct 17, 20241,597.001,597.001,555.001,560.801,560.802,887
Oct 16, 20241,574.301,613.201,574.001,606.751,606.757,200
Oct 15, 20241,580.051,601.551,550.201,598.001,598.004,639
Oct 14, 20241,610.001,610.001,553.001,579.601,579.602,670
Oct 11, 20241,595.001,630.051,590.851,604.101,604.102,098
Oct 10, 20241,614.001,620.001,570.001,586.701,586.703,350
Oct 9, 20241,615.001,625.351,582.901,619.101,619.104,213
Oct 8, 20241,525.001,617.501,525.001,592.151,592.152,364
Oct 7, 20241,616.801,620.001,534.001,549.551,549.553,643
Oct 4, 20241,650.001,650.001,596.501,616.801,616.802,574
Oct 3, 20241,640.051,662.201,606.751,614.501,614.5013,919
Oct 1, 20241,652.001,696.001,638.001,681.251,681.258,491
Sep 30, 20241,675.701,700.751,610.601,683.951,683.957,037
Sep 27, 20241,699.501,703.351,646.801,681.401,681.403,926
Sep 26, 20241,749.951,756.951,689.551,699.501,699.505,932
Sep 25, 20241,723.701,751.901,703.351,722.451,722.453,067
Sep 24, 20241,695.001,737.001,692.801,723.701,723.704,017
Sep 23, 20241,688.001,699.901,664.401,695.051,695.055,310
Sep 20, 20241,590.001,702.101,590.001,661.451,661.4536,119
Sep 19, 2024 3.00 Dividend
Sep 19, 20241,604.501,605.051,562.351,594.101,594.103,724
Sep 18, 20241,599.351,599.351,566.601,580.851,577.853,600
Sep 17, 20241,524.351,604.451,524.351,579.301,576.304,557
Sep 16, 20241,548.601,553.801,520.051,546.001,543.074,622
Sep 13, 20241,492.801,539.951,477.401,531.951,529.044,928
Sep 12, 20241,488.651,499.601,448.451,492.801,489.973,843
Sep 11, 20241,464.951,467.851,425.051,464.901,462.127,710
Sep 10, 20241,428.501,454.901,402.951,446.651,443.903,864
Sep 9, 20241,404.001,422.251,374.551,400.451,397.799,219
Sep 6, 20241,410.501,439.851,370.001,379.901,377.2820,900
Sep 5, 20241,416.751,429.551,398.401,410.501,407.823,922
Sep 4, 20241,430.001,442.801,394.951,416.901,414.214,200
Sep 3, 20241,481.551,481.551,411.551,429.651,426.94168,657
Sep 2, 20241,493.351,506.451,447.951,452.501,449.747,756
Aug 30, 20241,497.001,520.001,489.051,506.451,503.597,727
Aug 29, 20241,511.401,515.001,467.501,513.201,510.333,519
Aug 28, 20241,507.551,518.551,494.101,511.401,508.539,258
Aug 26, 20241,528.401,550.001,510.301,531.151,528.243,262
Aug 23, 20241,539.651,540.001,506.851,528.401,525.504,770
Aug 22, 20241,491.351,538.751,486.451,522.501,519.614,856
Aug 21, 20241,521.051,525.001,478.051,492.251,489.425,621
Aug 20, 20241,498.351,500.201,470.901,494.601,491.765,529
Aug 19, 20241,475.901,517.001,473.601,491.101,488.2714,568
Aug 16, 20241,425.001,471.101,425.001,469.601,466.8111,057
Aug 14, 20241,418.951,418.951,370.001,412.251,409.577,777
Aug 13, 20241,378.651,421.401,366.451,401.251,398.5911,662
Aug 12, 20241,375.651,405.551,367.051,393.051,390.416,719
Aug 9, 20241,407.651,413.051,378.001,395.551,392.906,438
Aug 8, 20241,445.001,457.551,383.001,389.851,387.218,397
Aug 7, 20241,402.101,432.001,391.551,423.251,420.559,629
Aug 6, 20241,330.401,390.401,330.401,378.551,375.9311,278
Aug 5, 20241,393.001,403.751,340.001,362.001,359.4225,152
Aug 2, 20241,410.401,454.451,410.401,437.401,434.675,083
Aug 1, 20241,445.051,445.051,432.401,439.151,436.424,369
Jul 31, 20241,381.051,438.201,381.051,417.251,414.565,964
Jul 30, 20241,420.001,429.401,405.001,416.201,413.516,024
Jul 29, 20241,390.001,430.001,390.001,420.001,417.3161,873
Jul 26, 20241,379.401,406.601,372.901,386.601,383.9710,010
Jul 25, 20241,301.001,386.701,301.001,379.401,376.7812,328
Jul 24, 20241,350.001,390.401,350.001,371.351,368.7511,271
Jul 23, 20241,354.551,378.351,298.001,339.851,337.3118,527
Jul 22, 20241,340.001,364.651,330.001,349.951,347.3917,920
Jul 19, 20241,446.601,446.601,335.051,356.851,354.2832,561
Jul 18, 20241,395.001,453.501,375.251,420.001,417.3146,469
Jul 16, 20241,392.201,413.801,368.251,404.701,402.0314,203
Jul 15, 20241,368.801,403.101,363.651,381.851,379.236,172
Jul 12, 20241,400.051,405.901,356.601,375.001,372.396,860
Jul 11, 20241,346.001,390.001,341.951,381.851,379.2320,759
Jul 10, 20241,424.501,424.501,325.001,357.351,354.777,158
Jul 9, 20241,355.201,386.051,327.001,381.701,379.0811,057
Jul 8, 20241,375.051,429.001,350.001,369.501,366.9018,586
Jul 5, 20241,358.851,405.101,344.001,388.551,385.9213,371
Jul 4, 20241,350.351,390.851,350.001,368.551,365.958,052
Jul 3, 20241,341.001,364.051,322.401,350.351,347.7916,992
Jul 2, 20241,320.001,329.401,310.801,317.651,315.158,027
Jul 1, 20241,290.301,324.501,290.301,308.101,305.6240,826
Jun 28, 20241,281.051,306.201,281.051,290.151,287.7011,896
Jun 27, 20241,285.301,309.651,267.351,284.451,282.0120,685
Jun 26, 20241,316.901,316.901,286.001,290.451,288.009,739
Jun 25, 20241,339.401,344.701,293.501,299.001,296.5329,616
Jun 24, 20241,247.101,301.351,243.151,275.851,273.4321,789
Jun 21, 20241,269.701,282.751,245.301,256.451,254.0729,306
Jun 20, 20241,300.001,329.001,250.001,269.701,267.2945,204
Jun 19, 20241,267.051,317.001,264.801,272.301,269.8991,439
Jun 18, 20241,223.501,233.251,204.401,211.901,209.606,860
Jun 14, 20241,238.951,238.951,214.051,223.501,221.1811,894
Jun 13, 20241,204.001,229.101,202.651,225.051,222.7311,816
Jun 12, 20241,177.001,241.051,177.001,200.201,197.92403,852
Jun 11, 20241,089.001,194.001,086.651,178.051,175.8151,951
Jun 10, 20241,080.001,085.001,059.801,079.501,077.453,776
Jun 7, 20241,039.001,075.001,035.001,060.251,058.2425,523
Jun 6, 20241,029.001,045.001,008.651,035.051,033.09105,911
Jun 5, 2024989.001,034.60969.901,011.351,009.4320,556
Jun 4, 20241,070.001,070.00954.10981.50979.649,454
Jun 3, 20241,081.101,100.001,037.001,044.051,042.0715,850
May 31, 20241,044.851,058.151,020.901,049.851,047.865,908
May 30, 20241,015.051,035.001,010.301,026.251,024.306,657
May 29, 20241,020.001,064.251,016.501,021.651,019.714,059
May 28, 20241,039.001,039.001,019.251,031.251,029.291,571
May 27, 20241,046.101,046.101,010.901,034.601,032.641,562
May 24, 20241,049.951,052.501,018.001,025.551,023.607,397
May 23, 20241,046.551,064.801,038.651,043.351,041.372,868
May 22, 20241,073.401,073.401,035.051,046.301,044.312,881
May 21, 20241,061.001,090.001,049.001,052.351,050.359,770
May 17, 20241,094.851,110.001,031.651,042.951,040.9723,328
May 16, 20241,039.851,078.001,020.901,058.701,056.6917,835
May 15, 20241,018.001,035.001,011.701,029.401,027.456,130
May 14, 20241,012.151,021.501,000.301,014.501,012.572,872
May 13, 20241,009.101,015.45985.001,011.551,009.633,762
May 10, 2024985.051,013.05985.051,008.451,006.543,444
May 9, 20241,004.351,013.60985.20991.00989.123,562
May 8, 2024991.051,013.85985.001,004.351,002.442,038
May 7, 2024999.101,001.05974.15991.00989.124,137
May 6, 20241,007.251,013.20995.751,001.20999.306,798
May 3, 20241,026.401,026.401,000.001,007.251,005.345,135
May 2, 20241,044.751,044.751,016.001,028.901,026.953,688
Apr 30, 20241,016.151,042.751,002.701,034.851,032.897,934
Apr 29, 20241,015.001,015.00995.501,002.801,000.903,599
Apr 26, 20241,015.001,022.751,005.001,008.401,006.491,943
Apr 25, 20241,027.901,031.301,005.251,016.801,014.878,063
Apr 24, 20241,007.151,029.551,007.151,017.401,015.473,358
Apr 23, 20241,038.201,050.901,018.001,024.701,022.767,395
Apr 22, 20241,055.801,073.551,032.451,039.951,037.985,708
Apr 19, 20241,045.301,075.751,042.851,055.701,053.7010,034
Apr 18, 20241,060.001,082.801,058.101,064.851,062.839,753
Apr 16, 20241,045.151,059.001,038.001,048.101,046.114,364