NSE - Free Realtime Quote INR

Sanwaria Consumer Limited (SANWARIA.NS)

0.4500

+0.0100

+(2.33%)

As of 12:49:09 PM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.4500	0.4500	0.4400	0.4500	0.4500	422,579
Jan 16, 2025	0.4500	0.4500	0.4300	0.4400	0.4400	848,270
Jan 15, 2025	0.4400	0.4400	0.4300	0.4400	0.4400	466,218
Jan 14, 2025	0.4100	0.4300	0.4100	0.4300	0.4300	531,658
Jan 13, 2025	0.4300	0.4400	0.4200	0.4200	0.4200	456,482
Jan 10, 2025	0.4500	0.4500	0.4300	0.4300	0.4300	1,131,362
Jan 9, 2025	0.4500	0.4600	0.4400	0.4400	0.4400	974,658
Jan 8, 2025	0.4700	0.4700	0.4500	0.4500	0.4500	561,551
Jan 7, 2025	0.4400	0.4600	0.4400	0.4600	0.4600	543,490
Jan 6, 2025	0.4600	0.4700	0.4500	0.4500	0.4500	1,073,346
Jan 3, 2025	0.4800	0.4800	0.4600	0.4600	0.4600	806,449
Jan 2, 2025	0.4800	0.4800	0.4700	0.4700	0.4700	601,688
Jan 1, 2025	0.4800	0.4800	0.4700	0.4700	0.4700	428,859
Dec 31, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	857,352
Dec 30, 2024	0.4800	0.4800	0.4700	0.4800	0.4800	265,744
Dec 27, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	486,001
Dec 26, 2024	0.4700	0.4800	0.4600	0.4700	0.4700	574,126
Dec 24, 2024	0.4700	0.4700	0.4600	0.4700	0.4700	308,987
Dec 23, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	273,741
Dec 20, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	530,785
Dec 19, 2024	0.4900	0.5000	0.4800	0.4800	0.4800	912,685
Dec 18, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	924,517
Dec 17, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	1,156,930
Dec 16, 2024	0.5100	0.5100	0.4900	0.5000	0.5000	1,038,485
Dec 13, 2024	0.5100	0.5100	0.4900	0.5000	0.5000	1,029,158
Dec 12, 2024	0.5000	0.5000	0.4800	0.5000	0.5000	1,187,399
Dec 11, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	150,335
Dec 10, 2024	0.4800	0.4800	0.4700	0.4800	0.4800	570,611
Dec 9, 2024	0.4800	0.4800	0.4600	0.4700	0.4700	1,915,571
Dec 6, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	974,235
Dec 5, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	976,057
Dec 4, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	528,314
Dec 3, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	523,678
Dec 2, 2024	0.4800	0.4900	0.4700	0.4800	0.4800	682,723
Nov 29, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	339,027
Nov 28, 2024	0.4800	0.4800	0.4700	0.4800	0.4800	320,824
Nov 27, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	482,163
Nov 26, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	385,099
Nov 25, 2024	0.4800	0.4900	0.4700	0.4800	0.4800	394,540
Nov 22, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	594,453
Nov 21, 2024	0.4900	0.4900	0.4800	0.4900	0.4900	239,619
Nov 19, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	1,198,216
Nov 18, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	493,907
Nov 14, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	500,610
Nov 13, 2024	0.5100	0.5100	0.4900	0.5000	0.5000	605,758
Nov 12, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	312,545
Nov 11, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	953,561
Nov 8, 2024	0.5400	0.5400	0.5300	0.5400	0.5400	843,660
Nov 7, 2024	0.5300	0.5300	0.5200	0.5300	0.5300	694,837
Nov 6, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	560,755
Nov 5, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	452,439
Nov 4, 2024	0.5000	0.5000	0.4800	0.5000	0.5000	1,004,038
Nov 1, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	251,910
Oct 31, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	213,840
Oct 30, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	187,296
Oct 29, 2024	0.4600	0.4600	0.4400	0.4600	0.4600	666,122
Oct 28, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	275,320
Oct 25, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	555,116
Oct 24, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	181,850
Oct 23, 2024	0.4500	0.4500	0.4300	0.4400	0.4400	221,625
Oct 22, 2024	0.4500	0.4600	0.4400	0.4400	0.4400	705,802
Oct 21, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	461,782
Oct 18, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	1,041,999
Oct 17, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	753,903
Oct 16, 2024	0.4900	0.4900	0.4700	0.4800	0.4800	456,837
Oct 15, 2024	0.4700	0.4900	0.4700	0.4800	0.4800	832,988
Oct 14, 2024	0.4800	0.4800	0.4700	0.4800	0.4800	551,955
Oct 11, 2024	0.4800	0.4800	0.4600	0.4700	0.4700	520,837
Oct 10, 2024	0.4700	0.4800	0.4600	0.4700	0.4700	717,568
Oct 9, 2024	0.4800	0.4800	0.4600	0.4700	0.4700	837,019
Oct 8, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	518,251
Oct 7, 2024	0.4900	0.5000	0.4800	0.4800	0.4800	769,823
Oct 4, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	536,256
Oct 3, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	979,743
Oct 1, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	741,730
Sep 30, 2024	0.4900	0.5000	0.4800	0.5000	0.5000	1,095,284
Sep 27, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	816,179
Sep 26, 2024	0.5100	0.5100	0.4900	0.5000	0.5000	651,913
Sep 25, 2024	0.5100	0.5100	0.4900	0.5000	0.5000	726,384
Sep 24, 2024	0.5100	0.5100	0.4900	0.5000	0.5000	570,449
Sep 23, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	353,944
Sep 20, 2024	0.4900	0.5100	0.4900	0.4900	0.4900	527,747
Sep 19, 2024	0.5100	0.5100	0.4900	0.5000	0.5000	792,392
Sep 18, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	1,104,189
Sep 17, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	667,857
Sep 16, 2024	0.5400	0.5500	0.5300	0.5400	0.5400	913,163
Sep 13, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	292,800
Sep 12, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	798,241
Sep 11, 2024	0.5500	0.5500	0.5200	0.5400	0.5400	1,104,145
Sep 10, 2024	0.5500	0.5500	0.5200	0.5400	0.5400	1,632,411
Sep 9, 2024	0.5700	0.5700	0.5400	0.5400	0.5400	1,337,286
Sep 6, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	598,687
Sep 5, 2024	0.5300	0.5600	0.5300	0.5500	0.5500	2,075,685
Sep 4, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	988,427
Sep 3, 2024	0.6000	0.6000	0.5700	0.5700	0.5700	4,379,933
Sep 2, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	329,055
Aug 30, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	296,497
Aug 29, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	196,455
Aug 28, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	267,415
Aug 27, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	134,967
Aug 26, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	208,561
Aug 23, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	1,026,808
Aug 22, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	713,017
Aug 21, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	215,804
Aug 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	326,629
Aug 19, 2024	0.4900	0.4900	0.4700	0.4900	0.4900	1,967,052
Aug 16, 2024	0.4800	0.4800	0.4700	0.4800	0.4800	717,359
Aug 14, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	440,642
Aug 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,202,136
Aug 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,058,524
Aug 9, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	243,790
Aug 8, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	623,885
Aug 7, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	4,080,564
Aug 6, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	318,587
Aug 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	742,503
Aug 2, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	509,181
Aug 1, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,288,844
Jul 31, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jul 30, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jul 29, 2024	0.3700	0.3900	0.3700	0.3700	0.3700	2,481,709
Jul 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jul 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jul 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jul 23, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jul 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	253,109
Jul 19, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 18, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	334,985
Jul 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 8, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	308,559
Jul 5, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 4, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 3, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 2, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 1, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	133,879
Jun 28, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 27, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 25, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 24, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	777,370
Jun 21, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 20, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 18, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	158,698
Jun 14, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jun 13, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jun 12, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jun 11, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jun 10, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	244,343
Jun 7, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 6, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 5, 2024	0.5000	0.5000	0.4000	0.4500	0.4500	2,420,501
Jun 4, 2024	0.4500	0.4500	0.4000	0.4500	0.4500	2,344,753
Jun 3, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,254,419
May 31, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 28, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 27, 2024	0.3000	0.3500	0.3000	0.3500	0.3500	691,077
May 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 21, 2024	0.4000	0.4000	0.3000	0.3000	0.3000	1,178,836
May 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 14, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 13, 2024	0.3500	0.4000	0.3500	0.3500	0.3500	790,473
May 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 9, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 8, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 7, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 6, 2024	0.3500	0.4000	0.3500	0.3500	0.3500	1,146,484
May 3, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 2, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 29, 2024	0.3500	0.4000	0.3500	0.3500	0.3500	850,629
Apr 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 22, 2024	0.3500	0.4000	0.3500	0.4000	0.4000	445,598
Apr 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 15, 2024	0.3500	0.4000	0.3500	0.3500	0.3500	844,517
Apr 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 8, 2024	0.4000	0.4500	0.4000	0.4000	0.4000	1,493,451
Apr 5, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 4, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 3, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	3,620,038
Apr 2, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,295,597
Apr 1, 2024	0.4000	0.4000	0.3500	0.4000	0.4000	1,262,207
Mar 28, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 26, 2024	0.3500	0.4000	0.3000	0.3500	0.3500	2,588,356
Mar 22, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 21, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 20, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 18, 2024	0.3500	0.4000	0.3000	0.3500	0.3500	3,219,605
Mar 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 14, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 11, 2024	0.4000	0.4500	0.3500	0.3500	0.3500	2,185,242
Mar 7, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 5, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,001,378
Mar 1, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 29, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,346,135
Feb 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	425,043
Feb 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 15, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 14, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 13, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	171,165
Feb 9, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 8, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 7, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 6, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 5, 2024	0.6000	0.6000	0.5500	0.6000	0.6000	9,494,376
Feb 2, 2024	0.5000	0.5500	0.4500	0.5500	0.5500	8,371,329
Feb 1, 2024	0.5000	0.5000	0.4500	0.5000	0.5000	4,004,005
Jan 31, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 30, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 29, 2024	0.4000	0.4500	0.4000	0.4500	0.4500	2,892,298
Jan 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 23, 2024	0.4000	0.4500	0.3500	0.4000	0.4000	2,738,023
Jan 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sanwaria Consumer Limited (SANWARIA.NS)