Sanstar Ltd

Sanstar Ltd Historical Data

NSEBSE

₹92

(2.39%)

Dec 11, 2025|01:34:22 PM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	92.31	93.77	91.2	91.75	1,897	1,53,71,620.39	79,719
12-Nov-2025	91.99	93.74	91	91.1	2,019	1,94,21,217.1	1,25,108
13-Nov-2025	91.8	91.96	88.5	89.01	2,625	2,52,20,519.13	1,75,053
14-Nov-2025	89.15	92.9	88.95	92.08	1,729	2,96,94,755.37	1,90,278
17-Nov-2025	89.54	94.1	89.54	93	2,998	5,28,01,388.77	3,40,298
18-Nov-2025	93	93.37	93	93.01	550	1,20,43,726.87	99,314
19-Nov-2025	93.05	93.51	90.81	91.15	1,017	70,36,230.76	49,793
20-Nov-2025	90.81	94.8	90.2	93.37	2,779	3,51,39,183.59	2,04,022
21-Nov-2025	92.55	95.5	90.73	95.13	4,260	10,29,27,284.47	8,21,767
24-Nov-2025	94.2	95.94	91.5	91.94	4,582	2,36,76,326.65	1,52,873
25-Nov-2025	91.94	92.63	90.2	90.63	2,438	2,16,98,350.75	1,48,519
26-Nov-2025	90.63	93	90.09	92.53	1,511	85,88,806.21	44,266
27-Nov-2025	93.35	93.88	91.99	92.6	1,712	1,02,02,172.94	60,967
28-Nov-2025	92.25	92.99	91.99	92.06	839	71,56,156.27	53,584
01-Dec-2025	91.3	92.54	89.75	90	2,858	3,17,04,847.82	2,85,234
02-Dec-2025	90	91.95	89.5	89.92	1,636	1,64,04,814.32	1,17,530
03-Dec-2025	89.92	90.35	88.3	88.8	1,476	1,33,79,467.29	68,669
04-Dec-2025	88.51	91.1	87.74	90.17	1,934	2,83,67,034.2	2,19,412
05-Dec-2025	91.05	91.05	88	88.66	1,417	88,88,622.17	42,530
08-Dec-2025	89.25	89.93	85.15	86.45	2,707	1,36,90,134.8	88,355
09-Dec-2025	86.25	91.9	85.55	91.4	2,812	3,45,79,380.98	1,69,504
10-Dec-2025	90.5	92.2	89.5	89.85	1,453	1,32,06,641.93	85,396