Sanwaria Consumer Limited (SANWARIA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:02PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 107,307 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 30,545 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 13,073 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 11,981 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 618,243 |
| 02 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 662,527 |
| 01 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 32,081 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 12,023 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 7,316 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 4,615 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 33,902 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 61,350 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 419,423 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 845,889 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 118,639 |
| 02 Feb 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 1,538,109 |
| 01 Feb 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 1,737,245 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 138,482 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 100,702 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 351,779 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 333,107 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 01 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 90,015 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 61,663 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 126,295 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 43,816 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 1,264,790 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.