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
2023-12-29 1,016.00 1,028.00 993.20 1,018.95 0.2M
2023-12-28 1,008.00 1,019.00 995.95 1,016.30 0.2M
2023-12-27 999.00 1,019.00 988.90 1,004.30 0.2M
2023-12-26 1,003.00 1,004.00 980.00 996.00 0.1M
2023-12-22 984.45 1,048.35 970.10 991.75 0.7M
2023-12-21 963.10 990.00 945.05 984.45 0.2M
2023-12-20 984.10 984.70 955.90 962.70 0.5M
2023-12-19 967.00 988.00 966.35 983.10 0.6M
2023-12-18 955.00 959.00 937.05 951.05 0.1M
2023-12-15 945.00 959.00 936.60 954.05 0.2M
2023-12-14 939.90 954.80 935.30 944.95 0.2M
2023-12-13 916.80 940.00 904.55 935.15 0.1M
2023-12-12 924.85 930.00 905.10 908.10 0.1M
2023-12-11 932.00 933.90 913.80 917.60 0.1M
2023-12-08 936.00 942.30 904.90 923.05 0.2M
2023-12-07 905.00 934.80 889.80 927.70 0.5M
2023-12-06 885.00 894.90 877.95 891.70 0.1M
2023-12-05 901.00 905.00 876.00 880.55 0.1M
2023-12-04 886.95 899.00 870.45 894.85 0.3M
2023-12-01 839.90 884.00 839.90 874.05 0.4M
2023-11-30 840.00 844.90 828.25 839.90 0.3M
2023-11-29 829.00 845.00 826.05 841.40 0.1M
2023-11-28 848.10 848.10 825.70 827.45 0.3M
2023-11-24 850.00 855.55 844.00 848.10 0.1M
2023-11-23 847.45 860.95 843.00 849.65 0.1M
2023-11-22 860.10 861.95 841.00 847.25 0.1M
2023-11-21 861.10 872.90 847.15 863.80 0.2M
2023-11-20 828.00 862.60 827.00 859.20 0.2M
2023-11-17 835.10 835.15 820.50 830.60 0.2M
2023-11-16 848.35 850.05 828.20 833.20 0.2M
2023-11-15 861.00 861.20 840.10 844.10 0.2M
2023-11-13 865.00 865.75 847.65 849.75 0.2M
2023-11-12 857.80 873.85 857.80 870.00 0.0M
2023-11-10 845.00 861.85 832.85 854.90 0.2M
2023-11-09 853.05 865.50 838.00 841.95 0.2M
2023-11-08 872.05 880.00 850.15 855.35 0.2M
2023-11-07 866.30 886.30 844.10 873.55 0.4M
2023-11-06 839.05 866.30 837.50 856.60 0.2M
2023-11-03 847.05 855.00 832.50 836.25 0.2M
2023-11-02 850.05 852.15 840.35 844.20 0.1M
2023-11-01 874.70 874.75 835.55 844.20 0.5M
2023-10-31 852.00 885.00 841.00 856.65 0.1M
2023-10-30 861.55 865.00 832.70 849.80 0.3M
2023-10-27 875.00 886.05 861.00 863.90 0.1M
2023-10-26 896.20 896.20 875.00 877.90 0.1M
2023-10-25 906.45 908.05 879.00 896.20 0.1M
2023-10-23 924.00 924.00 881.60 897.55 0.1M
2023-10-20 901.00 926.40 895.45 924.30 0.4M
2023-10-19 909.00 911.70 893.00 900.55 0.1M
2023-10-18 918.65 919.65 901.45 908.85 0.0M
2023-10-17 919.70 919.70 890.15 912.65 0.1M
2023-10-16 905.00 920.00 905.00 913.75 0.0M
2023-10-13 910.00 919.50 902.65 904.85 0.1M
2023-10-12 923.75 934.45 909.00 910.15 0.1M
2023-10-11 915.30 926.00 912.55 918.25 0.0M
2023-10-10 915.10 923.75 910.00 914.25 0.1M
2023-10-09 924.00 926.00 909.00 914.40 0.1M
2023-10-06 928.30 930.00 919.25 924.85 0.1M
2023-10-05 928.35 929.15 912.50 923.30 0.0M
2023-10-04 930.00 939.35 913.50 920.10 0.1M
2023-10-03 925.00 952.00 925.00 934.70 0.1M
2023-09-29 948.55 954.45 932.00 942.10 0.1M
2023-09-28 959.00 959.00 940.00 948.60 0.0M
2023-09-27 946.00 961.95 933.00 953.85 0.1M
2023-09-26 947.00 948.95 935.55 939.45 0.0M
2023-09-25 949.75 949.90 934.00 937.05 0.1M
2023-09-22 940.30 949.95 923.00 940.65 0.1M
2023-09-21 950.15 952.60 925.25 931.00 0.1M
2023-09-20 962.00 962.00 941.00 951.75 0.0M
2023-09-18 970.00 971.95 949.00 956.85 0.1M
2023-09-15 957.95 974.95 946.40 964.35 0.3M
2023-09-14 937.85 960.00 934.45 948.50 0.1M
2023-09-13 938.00 943.75 920.00 924.00 0.1M
2023-09-12 947.40 961.60 927.60 936.90 0.3M
2023-09-11 954.65 964.00 941.60 947.40 0.0M
2023-09-08 956.70 956.70 944.50 948.85 0.0M
2023-09-07 959.75 959.75 938.05 950.15 0.1M
2023-09-06 950.25 960.80 945.10 954.60 0.1M
2023-09-05 948.60 965.00 948.60 954.70 0.1M
2023-09-04 945.00 956.70 945.00 950.50 0.1M
2023-09-01 959.00 965.00 940.00 944.65 0.1M
2023-08-31 958.70 961.05 947.35 953.75 0.1M
2023-08-30 956.00 964.00 942.00 953.70 0.1M
2023-08-29 951.00 962.95 941.00 946.75 0.0M
2023-08-28 957.00 969.00 945.15 950.00 0.1M
2023-08-25 944.05 950.90 933.35 947.55 0.1M
2023-08-24 954.70 958.85 937.00 940.30 0.1M
2023-08-23 954.00 964.45 929.65 942.95 0.1M
2023-08-22 920.00 957.95 912.85 951.45 0.3M
2023-08-21 918.10 928.00 905.35 915.90 0.1M
2023-08-18 939.80 939.80 916.10 919.35 0.1M
2023-08-17 938.00 950.00 926.00 938.25 0.1M
2023-08-16 931.00 951.20 923.40 936.70 0.2M
2023-08-14 944.75 958.40 925.05 930.70 0.2M
2023-08-11 924.90 941.45 921.10 936.85 0.1M
2023-08-10 926.45 934.80 915.40 920.80 0.1M
2023-08-09 943.35 947.70 920.20 925.60 0.2M
2023-08-08 932.40 949.00 926.05 943.35 0.3M
2023-08-07 952.20 963.30 911.50 925.45 0.1M
2023-08-04 960.55 966.65 942.00 952.35 0.2M
2023-08-03 967.70 980.00 954.00 960.55 0.7M
2023-08-02 986.20 998.20 960.00 967.70 0.6M
2023-08-01 957.00 960.00 936.55 949.55 0.2M
2023-07-31 949.95 968.00 943.00 956.90 0.2M
2023-07-28 921.95 935.95 905.05 927.60 0.1M
2023-07-27 930.95 930.95 915.55 919.30 0.1M
2023-07-26 924.00 926.00 912.10 924.00 0.0M
2023-07-25 920.80 926.95 908.00 916.50 0.0M
2023-07-24 920.20 933.45 911.00 919.10 0.1M
2023-07-21 905.10 940.00 905.10 925.50 0.1M
2023-07-20 919.95 927.55 908.00 912.95 0.1M
2023-07-19 914.00 925.00 910.00 917.80 0.1M
2023-07-18 928.05 929.70 906.00 915.90 0.1M
2023-07-17 924.90 938.95 922.00 924.40 0.1M
2023-07-14 905.60 936.95 905.50 924.90 0.2M
2023-07-13 909.95 920.40 895.10 907.25 0.1M
2023-07-12 904.15 914.40 900.35 906.20 0.3M
2023-07-11 905.55 911.95 900.00 904.15 0.0M
2023-07-10 924.90 926.90 898.80 902.00 0.1M
2023-07-07 935.00 944.60 900.10 919.10 0.2M
2023-07-06 908.40 956.00 904.55 933.90 0.4M
2023-07-05 889.25 913.50 884.05 908.40 0.2M
2023-07-04 881.95 902.20 880.40 894.05 0.2M
2023-07-03 872.10 897.00 861.10 884.35 0.2M
2023-06-30 861.15 883.60 861.00 870.45 0.2M
2023-06-28 862.00 870.00 852.45 860.05 0.3M
2023-06-27 865.40 868.45 858.00 861.70 0.3M
2023-06-26 877.75 877.75 855.55 864.70 0.1M
2023-06-23 871.00 874.30 855.00 866.60 0.2M
2023-06-22 885.30 914.55 866.00 871.70 1.2M
2023-06-21 830.60 855.00 830.60 841.95 0.3M
2023-06-20 847.35 852.55 827.00 830.60 0.1M
2023-06-19 835.25 874.95 835.25 846.50 0.5M
2023-06-16 840.85 849.05 832.25 840.60 0.1M
2023-06-15 854.75 857.80 835.10 840.65 0.1M
2023-06-14 853.80 857.00 849.25 854.55 0.1M
2023-06-13 850.10 858.00 850.05 853.60 0.1M
2023-06-12 843.55 855.00 843.00 850.90 0.1M
2023-06-09 852.85 857.80 840.00 840.20 0.1M
2023-06-08 848.00 867.30 840.60 849.50 0.1M
2023-06-07 844.00 855.40 836.00 848.00 0.1M
2023-06-06 840.00 850.00 832.25 840.10 0.1M
2023-06-05 830.00 835.00 812.75 827.85 0.2M
2023-06-02 818.85 830.00 809.10 824.65 0.2M
2023-06-01 790.00 828.00 790.00 814.40 0.4M
2023-05-31 781.25 800.00 777.00 786.65 0.1M
2023-05-30 792.00 801.00 760.20 788.50 0.1M
2023-05-29 783.80 801.00 777.75 789.60 0.1M
2023-05-26 783.50 788.40 778.00 783.75 0.0M
2023-05-25 781.10 791.30 775.10 780.75 0.0M
2023-05-24 778.20 789.90 773.85 778.05 0.0M
2023-05-23 768.25 799.60 751.55 778.20 0.2M
2023-05-22 776.70 785.40 772.25 779.95 0.0M
2023-05-19 773.85 784.95 760.10 773.65 0.0M
2023-05-18 774.65 782.75 767.25 770.90 0.0M
2023-05-17 777.75 784.25 763.00 771.70 0.0M
2023-05-16 788.00 802.80 771.55 774.80 0.1M
2023-05-15 767.10 799.00 763.05 788.05 0.2M
2023-05-12 749.25 775.50 749.25 767.80 0.1M
2023-05-11 743.00 769.70 738.25 754.15 0.1M
2023-05-10 737.50 747.00 735.00 743.00 0.0M
2023-05-09 738.00 747.75 734.20 738.20 0.0M
2023-05-08 739.30 747.80 730.00 740.65 0.0M
2023-05-05 742.90 747.05 735.05 739.30 0.0M
2023-05-04 735.35 744.85 733.00 742.50 0.0M
2023-05-03 747.75 747.75 730.00 734.00 0.0M
2023-05-02 741.00 749.60 737.05 741.60 0.0M
2023-04-28 741.10 743.45 736.10 740.55 0.0M
2023-04-27 742.70 742.70 732.10 741.10 0.0M
2023-04-26 720.00 744.40 716.10 737.55 0.1M
2023-04-25 720.85 724.65 712.30 722.85 0.0M
2023-04-24 723.10 728.70 718.90 720.85 0.0M
2023-04-21 727.35 731.45 720.00 722.90 0.0M
2023-04-20 731.75 731.75 722.00 727.35 0.0M
2023-04-19 718.25 728.00 718.25 725.90 0.0M
2023-04-18 721.65 729.00 719.90 723.10 0.0M
2023-04-17 721.10 723.70 715.15 721.65 0.0M
2023-04-13 726.80 730.95 721.05 724.00 0.0M
2023-04-12 734.30 734.30 723.80 726.80 0.0M
2023-04-11 727.50 738.60 727.15 729.60 0.1M
2023-04-10 723.00 750.00 720.00 735.65 0.0M
2023-04-06 729.25 734.60 720.25 722.45 0.0M
2023-04-05 744.00 744.00 728.00 729.25 0.0M
2023-04-03 747.45 749.35 735.00 738.55 0.0M
2023-03-31 725.00 752.40 722.00 747.45 0.1M
2023-03-29 719.50 726.85 714.55 722.10 0.0M
2023-03-28 732.95 732.95 715.35 719.50 0.0M
2023-03-27 715.55 736.35 708.00 733.65 0.0M
2023-03-24 711.50 729.85 707.50 722.80 0.0M
2023-03-23 726.45 726.45 710.00 711.50 0.0M
2023-03-22 731.55 734.05 719.15 722.45 0.0M
2023-03-21 728.00 747.80 717.20 733.20 0.0M
2023-03-20 719.60 745.00 703.85 727.75 0.0M
2023-03-17 726.75 734.45 722.30 728.15 0.0M
2023-03-16 726.65 727.45 713.30 721.70 0.0M
2023-03-15 721.00 737.00 707.30 726.65 0.0M
2023-03-14 719.70 726.85 705.10 714.00 0.0M
2023-03-13 731.50 737.75 716.40 719.70 0.0M
2023-03-10 737.05 749.00 728.65 738.15 0.0M
2023-03-09 741.90 741.90 732.55 737.05 0.0M
2023-03-08 749.75 749.75 735.55 741.25 0.0M
2023-03-06 742.85 751.80 737.20 743.70 0.0M
2023-03-03 741.05 748.70 738.30 742.85 0.0M
2023-03-02 743.15 753.05 727.00 736.90 0.0M
2023-03-01 730.00 744.70 727.25 743.15 0.0M
2023-02-28 727.40 732.55 722.00 728.75 0.0M
2023-02-27 749.75 749.75 721.00 727.40 0.0M
2023-02-24 760.10 761.10 741.65 744.45 0.0M
2023-02-23 750.00 761.10 740.80 758.35 0.0M
2023-02-22 742.00 753.95 736.15 750.00 0.0M
2023-02-21 761.00 763.90 744.00 749.95 0.0M
2023-02-20 750.00 760.00 744.00 756.40 0.0M
2023-02-17 762.75 766.95 748.00 755.90 0.0M
2023-02-16 741.85 770.45 741.00 762.75 0.1M
2023-02-15 737.90 745.00 730.90 741.05 0.0M
2023-02-14 757.90 757.90 732.10 737.90 0.0M
2023-02-13 735.25 753.90 735.25 751.15 0.0M
2023-02-10 749.75 757.70 738.40 745.30 0.0M
2023-02-09 741.70 749.70 726.35 746.05 0.0M
2023-02-08 739.75 751.50 720.15 738.65 0.1M
2023-02-07 713.00 739.00 709.85 733.90 0.1M
2023-02-06 717.35 730.00 717.35 723.80 0.0M
2023-02-03 720.85 723.35 703.00 717.35 0.1M
2023-02-02 726.45 732.70 716.70 719.60 0.0M
2023-02-01 752.95 759.65 711.20 726.45 0.0M
2023-01-31 738.70 765.00 720.10 752.95 0.1M
2023-01-30 714.75 734.00 699.05 731.50 0.1M
2023-01-27 718.85 723.25 697.05 703.30 0.0M
2023-01-25 721.50 725.85 710.00 722.50 0.0M
2023-01-24 729.80 729.80 716.00 720.70 0.0M
2023-01-23 736.00 736.00 716.40 726.15 0.0M
2023-01-20 735.10 741.95 729.00 732.60 0.0M
2023-01-19 744.45 747.50 737.50 741.25 0.0M
2023-01-18 745.60 760.00 737.40 747.65 0.1M
2023-01-17 755.00 761.80 741.00 745.60 0.0M
2023-01-16 762.80 762.80 745.10 750.20 0.0M
2023-01-13 740.00 758.00 731.00 755.25 0.0M
2023-01-12 748.30 752.00 731.60 735.85 0.0M
2023-01-11 760.00 760.00 741.10 744.65 0.0M
2023-01-10 765.00 766.00 747.55 760.00 0.0M
2023-01-09 758.75 782.05 752.65 764.85 0.1M
2023-01-06 754.70 769.95 736.20 758.80 0.1M
2023-01-05 763.75 763.75 742.00 752.45 0.0M
2023-01-04 763.40 766.95 751.50 757.20 0.0M
2023-01-03 780.00 784.00 760.00 763.40 0.1M
2023-01-02 745.30 793.00 740.60 783.40 0.1M