Sansera Engineering

SASE
🏛️ india →
1,402.30
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 717.70 755.50 710.30 744.40 0.1M
2022-12-29 729.75 729.75 704.20 709.25 0.1M
2022-12-28 736.00 737.35 720.50 722.85 0.0M
2022-12-27 747.75 750.10 732.75 739.95 0.0M
2022-12-26 734.85 747.85 725.05 736.95 0.1M
2022-12-23 730.10 746.70 721.10 734.85 0.1M
2022-12-22 755.30 759.85 732.00 740.60 0.1M
2022-12-21 785.50 786.65 750.95 758.60 0.1M
2022-12-20 792.75 792.75 777.00 782.30 0.0M
2022-12-19 770.75 790.00 762.05 785.55 0.1M
2022-12-16 768.85 773.35 745.00 770.75 0.1M
2022-12-15 794.00 796.00 760.00 773.85 0.0M
2022-12-14 794.00 794.00 785.80 789.45 0.0M
2022-12-13 800.00 800.00 783.00 788.30 0.0M
2022-12-12 797.75 798.35 784.50 790.00 0.0M
2022-12-09 805.25 819.90 776.30 791.65 0.1M
2022-12-08 812.00 826.95 800.60 813.25 0.1M
2022-12-07 828.00 835.00 812.00 820.70 0.1M
2022-12-06 820.00 828.00 817.10 825.40 0.1M
2022-12-05 797.70 819.85 790.15 815.90 0.1M
2022-12-02 789.75 802.00 777.05 795.50 0.0M
2022-12-01 787.70 788.45 775.00 786.10 0.0M
2022-11-30 796.10 802.95 765.00 782.10 0.4M
2022-11-29 794.35 806.05 783.55 801.10 0.2M
2022-11-28 808.00 808.00 783.00 794.35 0.1M
2022-11-25 769.10 811.75 766.70 790.50 0.3M
2022-11-24 748.75 784.00 746.50 772.60 0.3M
2022-11-23 742.75 745.00 736.75 742.00 0.1M
2022-11-22 741.70 744.00 732.65 736.70 0.0M
2022-11-21 735.10 748.00 735.10 738.50 0.0M
2022-11-18 721.25 744.20 721.25 740.10 0.1M
2022-11-17 734.75 734.75 721.10 724.95 0.0M
2022-11-16 747.75 747.75 723.00 729.25 0.0M
2022-11-15 742.30 744.75 728.00 739.45 0.1M
2022-11-14 745.45 746.80 733.00 742.30 0.1M
2022-11-11 754.75 754.75 728.05 742.55 0.1M
2022-11-10 744.00 744.00 733.40 739.05 0.0M
2022-11-09 730.00 767.60 726.05 740.45 0.2M
2022-11-07 725.00 733.00 721.65 727.30 0.0M
2022-11-04 708.00 724.80 708.00 720.45 0.0M
2022-11-03 713.45 717.25 706.20 714.50 0.0M
2022-11-02 710.25 718.90 709.30 713.65 0.0M
2022-11-01 713.50 721.40 707.95 716.45 0.1M
2022-10-31 722.05 724.00 709.10 722.85 0.0M
2022-10-28 737.75 737.75 711.00 722.05 0.0M
2022-10-27 729.90 729.90 717.15 724.85 0.0M
2022-10-25 718.65 730.00 709.00 724.70 0.0M
2022-10-24 726.30 726.30 711.05 718.00 0.0M
2022-10-21 720.90 722.25 715.00 718.30 0.0M
2022-10-20 722.00 722.75 711.40 720.90 0.0M
2022-10-19 728.00 736.95 717.70 721.40 0.0M
2022-10-18 718.25 732.00 718.25 728.70 0.1M
2022-10-17 716.00 725.00 710.20 718.10 0.0M
2022-10-14 710.00 718.75 704.50 716.00 0.0M
2022-10-13 693.70 710.00 693.70 706.25 0.0M
2022-10-12 699.95 705.00 682.50 700.70 0.0M
2022-10-11 700.00 703.00 691.00 694.70 0.1M
2022-10-10 709.75 709.75 697.35 699.60 0.0M
2022-10-07 705.00 713.95 698.15 703.00 0.0M
2022-10-06 701.10 716.95 700.00 708.35 0.1M
2022-10-04 700.05 713.25 700.05 710.05 0.1M
2022-10-03 710.00 712.00 695.75 703.30 0.0M
2022-09-30 687.25 712.95 687.25 704.30 0.1M
2022-09-29 714.00 714.00 689.60 696.90 0.1M
2022-09-28 708.75 715.00 695.50 710.90 0.1M
2022-09-27 709.75 714.00 687.25 708.95 0.1M
2022-09-26 708.00 712.90 673.25 704.75 0.1M
2022-09-23 713.00 713.00 687.75 705.90 0.1M
2022-09-22 716.45 720.55 701.15 707.45 0.1M
2022-09-21 737.95 745.00 712.10 719.65 0.2M
2022-09-20 730.50 742.00 711.25 738.20 0.3M
2022-09-19 730.25 751.75 716.40 727.65 0.2M
2022-09-16 729.90 744.20 716.45 725.90 0.1M
2022-09-15 732.35 736.00 717.00 726.10 0.0M
2022-09-14 726.00 730.75 715.10 725.15 0.0M
2022-09-13 724.00 746.05 724.00 726.70 0.1M
2022-09-12 723.05 741.00 712.45 728.55 0.1M
2022-09-09 716.50 728.75 707.30 723.05 0.0M
2022-09-08 729.80 729.80 701.05 716.50 0.0M
2022-09-07 705.25 722.45 702.20 715.00 0.0M
2022-09-06 725.00 725.00 705.05 715.00 0.1M
2022-09-05 724.80 725.95 717.00 720.20 0.1M
2022-09-02 731.75 731.75 714.60 724.80 0.0M
2022-09-01 734.00 734.00 711.70 720.80 0.0M
2022-08-30 729.70 734.70 710.20 725.20 0.1M
2022-08-29 679.00 730.50 679.00 721.90 0.2M
2022-08-26 699.00 699.00 673.05 678.20 0.1M
2022-08-25 720.45 723.45 681.50 692.80 0.2M
2022-08-24 734.00 734.00 708.10 712.75 0.1M
2022-08-23 720.60 736.50 718.05 724.20 0.0M
2022-08-22 735.00 736.00 720.00 723.85 0.1M
2022-08-19 728.60 749.30 717.45 733.95 0.1M
2022-08-18 717.00 728.85 715.00 724.00 0.0M
2022-08-17 732.40 733.70 716.00 718.85 0.0M
2022-08-16 739.75 739.75 726.35 732.40 0.0M
2022-08-12 725.30 743.20 725.15 729.45 0.1M
2022-08-11 740.00 746.70 731.05 735.90 0.1M
2022-08-10 749.85 755.30 737.00 739.65 0.1M
2022-08-08 760.00 760.45 733.45 749.85 0.1M
2022-08-05 744.75 754.45 736.25 741.15 0.0M
2022-08-04 726.20 754.10 726.20 738.35 0.0M
2022-08-03 739.30 747.00 715.10 737.20 0.1M
2022-08-02 720.00 742.85 713.45 739.30 0.1M
2022-08-01 711.00 730.00 711.00 726.10 0.0M
2022-07-29 729.55 732.25 710.00 716.30 0.1M
2022-07-28 725.00 729.25 710.10 721.55 0.0M
2022-07-27 748.00 748.00 705.55 713.55 0.2M
2022-07-26 771.95 782.95 766.85 770.95 0.0M
2022-07-25 771.95 775.60 765.00 770.40 0.0M
2022-07-22 765.00 778.90 761.50 772.75 0.0M
2022-07-21 776.55 777.40 756.00 767.70 0.1M
2022-07-20 791.00 800.00 765.40 775.20 0.1M
2022-07-19 770.00 800.00 759.00 781.40 0.1M
2022-07-18 705.00 777.00 705.00 771.10 0.4M
2022-07-15 694.75 709.00 691.00 702.00 0.4M
2022-07-14 714.70 722.90 676.60 686.80 0.1M
2022-07-13 695.10 732.90 695.10 706.90 0.1M
2022-07-12 697.85 704.85 687.00 695.40 0.1M
2022-07-11 700.00 707.30 692.30 698.25 0.0M
2022-07-08 696.55 701.85 694.80 697.55 0.0M
2022-07-07 705.00 708.80 681.70 694.00 0.0M
2022-07-06 699.25 708.90 684.80 699.05 0.1M
2022-07-05 668.60 709.90 666.80 688.70 0.0M
2022-07-04 662.75 683.50 656.00 675.70 0.0M
2022-07-01 668.75 668.75 654.00 657.05 0.0M
2022-06-30 671.75 671.75 655.70 663.30 0.1M
2022-06-29 678.75 678.75 662.90 671.90 0.0M
2022-06-28 660.50 683.95 659.80 673.45 0.0M
2022-06-27 669.75 670.00 656.10 665.00 0.0M
2022-06-24 670.50 677.10 651.55 659.75 0.0M
2022-06-23 653.30 673.00 648.05 670.50 0.1M
2022-06-22 644.10 667.60 641.00 654.20 0.0M
2022-06-21 670.10 678.00 636.00 653.60 0.0M
2022-06-20 671.00 680.00 651.80 668.55 0.0M
2022-06-17 665.10 680.00 649.45 670.55 0.0M
2022-06-16 688.75 688.75 660.00 672.10 0.0M
2022-06-15 687.25 692.75 671.00 679.85 0.0M
2022-06-14 689.75 689.75 671.50 685.20 0.0M
2022-06-13 685.15 689.65 668.05 680.85 0.0M
2022-06-10 691.00 696.85 683.90 690.30 0.0M
2022-06-09 688.00 701.00 681.85 696.55 0.0M
2022-06-08 697.75 704.25 687.10 698.50 0.1M
2022-06-07 689.90 701.00 678.10 697.75 0.5M
2022-06-06 688.00 688.00 675.65 682.95 0.1M
2022-06-03 693.20 701.80 681.25 687.00 0.0M
2022-06-02 694.85 703.20 687.55 695.60 0.0M
2022-06-01 699.95 708.50 687.00 695.35 0.0M
2022-05-31 694.00 699.95 681.70 691.35 0.0M
2022-05-30 692.05 709.00 691.25 693.25 0.0M
2022-05-27 695.00 714.00 690.55 697.60 0.0M
2022-05-26 699.90 706.00 679.25 700.15 0.0M
2022-05-25 709.00 716.00 673.95 699.75 0.1M
2022-05-24 744.00 744.00 694.85 699.90 0.5M
2022-05-23 698.00 745.20 691.70 730.80 0.0M
2022-05-20 697.75 699.00 686.60 696.30 0.0M
2022-05-19 677.00 688.95 670.00 682.00 0.0M
2022-05-18 695.00 699.25 683.55 692.20 0.0M
2022-05-17 677.05 695.00 661.65 678.10 0.3M
2022-05-16 665.10 682.55 665.10 676.75 0.0M
2022-05-13 717.75 718.75 670.05 683.30 0.0M
2022-05-12 700.00 717.00 676.45 700.50 0.1M
2022-05-11 698.65 722.00 676.55 700.95 0.1M
2022-05-10 739.25 744.00 698.10 705.80 0.1M
2022-05-09 749.75 749.75 712.30 732.00 0.0M
2022-05-06 735.00 746.95 721.30 729.90 0.1M
2022-05-05 792.00 792.00 735.00 753.60 0.0M
2022-05-04 785.00 786.00 741.00 749.95 0.0M
2022-05-02 791.00 808.90 770.25 779.45 0.1M
2022-04-29 786.00 800.00 764.75 793.35 0.1M
2022-04-28 800.00 827.95 769.30 780.80 0.2M
2022-04-27 750.00 774.00 736.75 762.20 0.1M
2022-04-26 740.00 768.85 740.00 749.20 0.1M
2022-04-25 739.00 749.90 711.95 735.10 0.0M
2022-04-22 721.10 755.90 721.10 742.15 0.2M
2022-04-21 710.00 740.00 710.00 738.70 0.1M
2022-04-20 661.20 736.00 661.20 708.50 0.1M
2022-04-19 676.65 689.00 660.05 671.25 0.0M
2022-04-18 660.00 673.45 657.35 670.00 0.0M
2022-04-13 682.00 682.00 669.30 675.60 0.0M
2022-04-12 690.00 692.15 679.00 682.25 0.0M
2022-04-11 690.00 697.90 681.20 689.85 0.0M
2022-04-08 683.15 683.15 676.00 677.75 0.0M
2022-04-07 690.10 697.65 672.00 676.65 0.1M
2022-04-06 695.00 696.05 676.20 690.10 0.0M
2022-04-05 699.35 699.35 678.00 690.15 0.1M
2022-04-04 715.00 716.00 680.10 689.60 0.1M
2022-04-01 690.00 726.85 681.15 708.90 0.2M
2022-03-31 610.00 699.90 610.00 672.00 0.2M
2022-03-30 600.00 632.70 598.95 630.50 0.3M
2022-03-29 579.25 605.00 567.05 600.15 0.1M
2022-03-28 552.50 592.40 548.55 579.25 0.1M
2022-03-25 582.95 582.95 562.25 563.15 0.0M
2022-03-24 595.00 595.00 574.30 576.00 0.2M
2022-03-23 586.50 597.55 582.35 585.25 0.0M
2022-03-22 590.85 594.90 580.05 586.05 0.0M
2022-03-21 598.75 598.75 588.00 590.60 0.1M
2022-03-17 604.95 604.95 589.00 591.30 0.1M
2022-03-16 605.00 605.00 594.00 597.00 0.0M
2022-03-15 609.75 609.75 595.00 596.45 0.0M
2022-03-14 614.00 614.00 596.00 602.80 0.0M
2022-03-11 609.50 623.30 594.95 600.05 0.0M
2022-03-10 616.00 644.95 603.00 608.00 0.1M
2022-03-09 617.00 617.00 597.55 610.20 0.1M
2022-03-08 629.75 629.75 600.00 604.80 0.0M
2022-03-07 635.00 635.00 610.45 620.55 0.0M
2022-03-04 641.00 648.25 635.00 638.35 0.0M
2022-03-03 661.70 662.00 648.00 652.00 0.0M
2022-03-02 658.00 662.15 648.50 652.55 0.0M
2022-02-28 656.30 670.40 621.85 658.95 0.1M
2022-02-25 671.75 674.00 650.10 656.30 0.0M
2022-02-24 642.00 668.95 615.00 662.70 0.1M
2022-02-23 636.00 649.20 636.00 645.90 0.0M
2022-02-22 640.00 658.95 624.00 640.00 0.1M
2022-02-21 673.00 673.00 644.00 648.05 0.0M
2022-02-18 665.00 672.00 647.00 657.70 0.0M
2022-02-17 684.40 689.00 665.00 667.10 0.0M
2022-02-16 692.75 696.00 669.05 683.20 0.0M
2022-02-15 693.70 693.70 653.00 666.75 0.2M
2022-02-14 676.75 684.95 651.55 680.10 0.0M
2022-02-11 695.75 695.75 675.00 678.00 0.0M
2022-02-10 698.75 698.75 686.00 686.95 0.0M
2022-02-09 713.00 713.00 682.50 688.85 0.2M
2022-02-08 696.00 715.95 681.00 704.25 0.2M
2022-02-07 749.00 764.80 743.05 745.05 0.0M
2022-02-04 754.75 754.90 743.85 749.25 0.0M
2022-02-03 746.10 753.95 744.75 747.25 0.0M
2022-02-02 749.70 765.00 742.85 747.50 0.0M
2022-02-01 750.00 754.75 738.10 740.70 0.0M
2022-01-31 755.00 757.65 740.10 745.80 0.0M
2022-01-28 740.00 754.00 738.00 749.95 0.0M
2022-01-27 731.00 750.20 731.00 745.25 0.0M
2022-01-25 745.00 750.00 726.30 746.35 0.0M
2022-01-24 750.25 758.35 733.10 745.10 0.0M
2022-01-21 774.00 780.40 752.25 760.60 0.0M
2022-01-20 789.75 789.75 772.95 778.10 0.0M
2022-01-19 770.00 783.90 766.40 780.00 0.0M
2022-01-18 775.00 786.45 764.65 767.05 0.0M
2022-01-17 800.00 806.85 770.00 778.90 0.1M
2022-01-14 764.75 809.00 756.10 795.55 0.1M
2022-01-13 761.00 763.75 756.00 758.45 0.0M
2022-01-12 771.00 771.00 760.00 762.85 0.0M
2022-01-11 768.45 774.15 760.70 762.35 0.0M
2022-01-10 784.00 784.00 751.40 769.90 0.1M
2022-01-07 765.00 802.70 765.00 779.20 0.1M
2022-01-06 770.00 774.95 758.00 765.00 0.0M
2022-01-05 769.10 777.25 769.10 774.95 0.0M
2022-01-04 787.40 787.40 770.25 774.50 0.0M
2022-01-03 787.75 787.75 774.00 777.50 0.0M