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

NSE - Delayed Quote INR

SANSTAR LIMITED (SANSTAR.NS)

92.53
+0.72
+(0.78%)
At close: 3:29:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 5, 202592.0093.3691.5992.5392.53116,694
May 2, 202592.3794.8991.3091.7891.78173,162
Apr 30, 202594.0094.6091.5592.3792.37213,879
Apr 29, 202595.6996.4493.5593.7293.72270,156
Apr 28, 202594.2696.5894.0594.6394.63199,512
Apr 25, 202598.7599.3293.1594.2694.26313,303
Apr 24, 202598.2599.8597.9098.2998.29174,692
Apr 23, 202598.9598.9596.5698.4898.48275,766
Apr 22, 2025100.60100.6097.5097.9997.99318,699
Apr 21, 202599.00101.1198.2099.7499.74370,328
Apr 17, 202598.80102.5096.5499.4099.40839,134
Apr 16, 202594.2999.6393.5097.9997.99492,598
Apr 15, 202590.6196.0090.6195.2895.28376,046
Apr 11, 202591.7091.7088.4090.2990.29197,111
Apr 9, 202587.9889.2886.5088.2588.25132,430
Apr 8, 202588.0089.9886.7388.2088.20301,101
Apr 7, 202580.0088.0080.0086.9086.90569,219
Apr 4, 202594.9595.5589.0089.9689.96267,004
Apr 3, 202590.6595.0490.6594.1594.15334,144
Apr 2, 202592.9994.2090.0192.0292.02257,677
Apr 1, 202587.5092.5087.4591.7291.72346,248
Mar 28, 202588.7093.3886.8687.3687.36673,019
Mar 27, 202590.0091.0087.2887.9987.99962,072
Mar 26, 202591.9893.9988.1089.4389.43715,933
Mar 25, 202594.0095.2590.9291.5791.57745,842
Mar 24, 202593.8594.9092.5493.3593.35582,924
Mar 21, 202591.2594.1090.8692.6392.63437,733
Mar 20, 202592.0093.7489.9090.5990.59850,350
Mar 19, 202590.0092.5190.0091.3291.32654,539
Mar 18, 202585.1485.1485.1485.1485.14-
Mar 17, 202587.4488.2082.9185.1485.14607,539
Mar 13, 202589.3090.4786.0586.4286.42518,079
Mar 12, 202591.5591.5588.9789.7289.72289,925
Mar 11, 202589.5091.6085.6090.5190.51363,303
Mar 10, 202595.3296.9989.2090.3190.31462,514
Mar 7, 202591.0096.4490.6195.7395.73815,746
Mar 6, 202590.3392.0089.4690.7990.79792,642
Mar 5, 202587.9090.7587.1188.6188.61611,151
Mar 4, 202584.9589.4084.8387.9087.90479,339
Mar 3, 202594.1094.5083.3986.7286.721,045,050
Feb 28, 202589.5095.5086.5193.9793.97764,651
Feb 27, 202594.5094.5089.1090.0290.021,111,453
Feb 25, 202594.0096.6392.0092.8892.88205,605
Feb 24, 202594.1096.5092.5194.7494.74366,195
Feb 21, 202595.5098.5094.5695.3895.38476,303
Feb 20, 202596.8997.5194.6195.1895.18448,532
Feb 19, 202592.7697.5492.0196.3496.34377,903
Feb 18, 202596.0097.9691.4192.8392.83670,131
Feb 17, 202599.5199.5191.2195.9695.96539,408
Feb 14, 2025102.99104.1998.2599.5199.51322,582
Feb 13, 2025106.45106.72102.01102.35102.35405,528
Feb 12, 2025104.20109.75101.50108.07108.07480,897
Feb 11, 2025106.76108.76102.99104.20104.20281,452
Feb 10, 2025112.20112.20105.10106.76106.76216,498
Feb 7, 2025111.50112.90108.99111.08111.08184,646
Feb 6, 2025113.42115.00109.29110.93110.93246,853
Feb 5, 2025110.30115.01110.30114.22114.22270,684
Feb 4, 2025110.60113.21110.01111.35111.35214,076
Feb 3, 2025109.50112.40107.99110.60110.60315,509
Feb 1, 2025110.05111.57106.33109.96109.96263,725
Jan 31, 2025111.95112.09108.99109.47109.47197,657
Jan 30, 2025113.00113.19109.00110.37110.37205,394
Jan 29, 2025103.13113.78103.13111.15111.15405,423
Jan 28, 2025103.50106.5098.21104.57104.571,054,006
Jan 27, 2025108.04108.1099.0099.9399.93707,688
Jan 24, 2025114.40114.40106.81108.04108.04323,391
Jan 23, 2025111.27113.09109.90110.36110.36337,757
Jan 22, 2025114.00114.93109.60111.26111.26301,837
Jan 21, 2025117.15118.00112.59113.29113.29191,737
Jan 20, 2025116.00117.00115.01115.40115.40214,661
Jan 17, 2025116.90117.00114.61116.01116.01195,483
Jan 16, 2025116.00117.69114.00116.59116.59847,290
Jan 15, 2025112.00117.10112.00113.97113.97310,292
Jan 14, 2025109.00114.53108.61112.69112.69322,103
Jan 13, 2025113.69113.69106.39108.10108.10526,422
Jan 10, 2025119.40119.40113.55113.92113.92415,106
Jan 9, 2025119.35121.34117.72118.20118.20289,768
Jan 8, 2025123.98123.98119.50120.13120.13274,498
Jan 7, 2025122.99125.37122.20123.16123.16374,228
Jan 6, 2025131.00131.45120.50121.20121.20836,423
Jan 3, 2025128.00133.80127.93130.25130.251,676,566
Jan 2, 2025123.39128.99122.44128.16128.16885,578
Jan 1, 2025120.24123.80120.24122.99122.99263,996
Dec 31, 2024119.00121.00117.68120.11120.11306,824
Dec 30, 2024120.00122.01118.15119.00119.00413,408
Dec 27, 2024118.35123.40118.35122.35122.35571,189
Dec 26, 2024120.75120.75118.10119.19119.19425,194
Dec 24, 2024120.30120.90118.05118.99118.99355,890
Dec 23, 2024118.60121.80117.50119.25119.25413,040
Dec 20, 2024121.22122.99117.05117.64117.64407,603
Dec 19, 2024120.55122.43119.41121.51121.51365,050
Dec 18, 2024124.98126.58122.02122.57122.57435,790
Dec 17, 2024126.70128.04124.25125.06125.06471,113
Dec 16, 2024129.09131.04126.40126.70126.70432,893
Dec 13, 2024128.25129.90125.94129.02129.02728,484
Dec 12, 2024133.80134.13128.01129.45129.45767,083
Dec 11, 2024135.90136.00132.50133.84133.84713,015
Dec 10, 2024132.25137.80132.06133.15133.152,486,942
Dec 9, 2024127.65133.80126.00131.87131.871,584,695
Dec 6, 2024123.38130.40123.38127.99127.991,580,412
Dec 5, 2024125.80125.80122.10123.26123.26358,689
Dec 4, 2024126.18126.78123.13124.38124.38624,643
Dec 3, 2024119.35128.30119.35125.79125.791,642,323
Dec 2, 2024119.00121.04117.75119.30119.30605,249
Nov 29, 2024121.55122.60117.50119.53119.53507,955
Nov 28, 2024118.88123.45116.37120.72120.721,309,212
Nov 27, 2024112.65116.90112.65115.92115.92620,572
Nov 26, 2024113.00113.89111.83112.36112.36356,694
Nov 25, 2024114.50114.80111.10112.09112.09446,899
Nov 22, 2024112.00114.46110.45111.00111.00526,109
Nov 21, 2024112.79116.18110.75111.54111.541,304,388
Nov 19, 2024109.35116.19109.35114.60114.601,185,907
Nov 18, 2024105.30111.25104.95108.99108.991,700,794
Nov 14, 2024112.52115.20112.30112.69112.69527,315
Nov 13, 2024116.30118.24112.35112.54112.54814,944
Nov 12, 2024119.00119.80115.31116.14116.14508,256
Nov 11, 2024120.48120.48117.61118.31118.31392,516
Nov 8, 2024121.65123.60119.50120.58120.58705,741
Nov 7, 2024124.00124.90120.50120.94120.94683,667
Nov 6, 2024120.45125.11119.05123.67123.671,335,575
Nov 5, 2024119.03120.28117.96119.41119.41579,917
Nov 4, 2024121.70121.70117.45119.22119.22560,626
Nov 1, 2024120.00121.80119.60120.88120.88341,651
Oct 31, 2024120.89121.90119.15119.83119.83676,077
Oct 30, 2024116.61121.90116.61120.04120.04883,515
Oct 29, 2024119.73120.49116.85117.61117.61695,290
Oct 28, 2024123.00123.00118.80119.16119.16881,605
Oct 25, 2024120.45121.20116.50118.80118.801,025,475
Oct 24, 2024122.57122.57119.80119.96119.961,186,084
Oct 23, 2024121.36124.20118.34121.36121.36776,269
Oct 22, 2024124.55125.44120.00121.36121.361,338,057
Oct 21, 2024127.70127.83124.80125.13125.13634,037
Oct 18, 2024127.56130.00123.80126.77126.77884,023
Oct 17, 2024128.29132.40126.60127.56127.561,272,745
Oct 16, 2024126.05129.29126.05127.83127.83689,607
Oct 15, 2024127.90129.30126.25126.74126.74609,417
Oct 14, 2024128.10129.69126.90127.73127.73801,379
Oct 11, 2024128.10129.95126.75127.57127.57759,433
Oct 10, 2024127.30131.00127.30128.96128.961,217,036
Oct 9, 2024128.89131.89125.57126.23126.231,368,515
Oct 8, 2024120.15129.80120.15127.89127.892,020,770
Oct 7, 2024130.80131.75121.11122.56122.562,382,239
Oct 4, 2024131.28132.85127.50129.27129.272,072,275
Oct 3, 2024132.00134.50131.00131.53131.531,189,887
Oct 1, 2024134.50137.49134.01134.96134.96821,796
Sep 30, 2024136.89138.16133.07135.12135.121,666,499
Sep 27, 2024140.70141.78136.76137.63137.631,397,904
Sep 26, 2024144.10146.00139.46140.28140.282,911,770
Sep 25, 2024143.40144.68139.40143.74143.742,459,442
Sep 24, 2024139.40144.99137.15143.47143.473,406,603
Sep 23, 2024142.21142.21136.12138.80138.802,038,438
Sep 20, 2024142.00145.98139.31140.00140.001,990,114
Sep 19, 2024144.45147.90138.20141.29141.292,675,708
Sep 18, 2024147.70149.39142.10143.05143.052,072,096
Sep 17, 2024151.93151.93146.85147.26147.261,673,213
Sep 16, 2024149.00155.20146.44151.87151.874,373,278
Sep 13, 2024152.45153.99147.70148.23148.233,098,911
Sep 12, 2024152.70158.80150.48151.67151.6710,701,568
Sep 11, 2024138.50154.28137.60150.47150.4715,767,505
Sep 10, 2024135.55142.85135.00137.37137.373,765,929
Sep 9, 2024135.09135.74129.16133.69133.692,195,535
Sep 6, 2024139.75142.48134.48136.10136.103,173,010
Sep 5, 2024136.80146.30135.61139.88139.887,020,886
Sep 4, 2024133.30136.38131.79135.59135.592,702,897
Sep 3, 2024138.00138.00133.80134.66134.662,612,005
Sep 2, 2024136.70142.80135.85137.75137.754,632,156
Aug 30, 2024129.00137.80127.10136.28136.287,049,819
Aug 29, 2024131.80133.90127.11128.00128.002,720,722
Aug 28, 2024132.80134.68130.00131.03131.033,261,089
Aug 27, 2024132.45136.57130.72132.05132.053,259,867
Aug 26, 2024134.62139.86131.50132.00132.004,078,102
Aug 23, 2024137.90137.90133.01133.94133.943,481,082
Aug 22, 2024139.25144.00135.68136.80136.806,283,655
Aug 21, 2024134.40143.00133.20138.87138.8716,490,901
Aug 20, 2024125.20134.10124.38132.76132.7613,812,258
Aug 19, 2024113.11125.50113.11123.98123.9811,017,170
Aug 16, 2024114.83115.30111.50112.41112.411,344,126
Aug 14, 2024113.99115.90110.50113.12113.122,466,669
Aug 13, 2024116.10116.60112.50113.13113.132,102,547
Aug 12, 2024113.70119.50112.20115.10115.105,252,873
Aug 9, 2024114.95115.34112.80113.74113.741,734,009
Aug 8, 2024116.00116.24113.00113.39113.391,633,044
Aug 7, 2024114.00116.25112.09115.84115.842,478,664
Aug 6, 2024115.20116.50110.00111.04111.043,283,815
Aug 5, 2024115.75117.21112.19113.40113.405,071,270
Aug 2, 2024112.90121.80112.42120.24120.247,361,572
Aug 1, 2024119.38120.69114.60115.73115.733,969,465
Jul 31, 2024119.34121.94117.51118.41118.415,437,585
Jul 30, 2024114.70123.50114.70118.21118.2111,446,569
Jul 29, 2024117.35119.62113.10114.18114.1810,092,208
Jul 26, 2024109.00128.79107.10115.07115.0789,682,149