Price Data Selection & Download
Sanstar Share Price All Time Records & Statistics (Jul 2024 - Sep 2026)
522 daily OHLCV records on NSE from July 2024 to Sept. 2026. Analyse SANSTAR promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹158.80
September 12, 2024
NSE Exchange
Share Price All Time Low
₹74.30
April 02, 2026
NSE Exchange
Highest Volume Trading Day
89,682,149
July 26, 2024 • ₹115.07
NSE Exchange
Share Price History Data (Jul 2024 - Sep 2026)
SANSTAR daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹115.55 | ₹117.00 | ₹115.00 | ₹115.70 | 168,121 |
| 2026-09-17 | ₹112.48 | ₹116.55 | ₹112.48 | ₹115.54 | 348,381 |
| 2026-09-16 | ₹111.50 | ₹114.77 | ₹107.21 | ₹112.81 | 194,156 |
| 2026-09-15 | ₹109.59 | ₹111.60 | ₹109.59 | ₹110.76 | 130,368 |
| 2026-09-11 | ₹107.95 | ₹111.20 | ₹105.55 | ₹110.53 | 202,115 |
| 2026-09-10 | ₹109.62 | ₹110.00 | ₹106.50 | ₹107.38 | 86,730 |
| 2026-09-09 | ₹109.00 | ₹111.47 | ₹108.50 | ₹108.99 | 126,988 |
| 2026-09-08 | ₹110.93 | ₹110.93 | ₹108.80 | ₹109.62 | 136,076 |
| 2026-09-07 | ₹110.05 | ₹112.05 | ₹108.80 | ₹110.01 | 228,597 |
| 2026-09-04 | ₹108.00 | ₹114.90 | ₹108.00 | ₹111.31 | 633,145 |
| 2026-09-03 | ₹110.50 | ₹112.20 | ₹107.15 | ₹108.00 | 174,823 |
| 2026-09-02 | ₹106.79 | ₹110.50 | ₹105.55 | ₹109.91 | 157,555 |
| 2026-09-01 | ₹110.97 | ₹110.97 | ₹106.55 | ₹107.36 | 87,259 |
| 2026-08-31 | ₹108.85 | ₹113.40 | ₹106.80 | ₹110.36 | 326,714 |
| 2026-08-28 | ₹109.00 | ₹110.69 | ₹107.91 | ₹108.21 | 109,652 |
| 2026-08-27 | ₹109.20 | ₹110.95 | ₹108.17 | ₹109.25 | 129,899 |
| 2026-08-26 | ₹107.58 | ₹110.48 | ₹107.31 | ₹110.15 | 171,481 |
| 2026-08-25 | ₹106.15 | ₹108.85 | ₹105.61 | ₹107.93 | 111,786 |
| 2026-08-24 | ₹105.00 | ₹109.00 | ₹104.90 | ₹106.59 | 156,773 |
| 2026-08-21 | ₹105.57 | ₹106.88 | ₹104.99 | ₹105.75 | 120,039 |
| 2026-08-20 | ₹106.99 | ₹107.22 | ₹105.05 | ₹105.23 | 172,435 |
| 2026-08-19 | ₹107.83 | ₹109.29 | ₹105.50 | ₹106.19 | 464,980 |
| 2026-08-18 | ₹109.03 | ₹110.19 | ₹106.91 | ₹107.29 | 136,937 |
| 2026-08-17 | ₹111.02 | ₹111.63 | ₹108.00 | ₹109.19 | 250,032 |
| 2026-08-14 | ₹110.00 | ₹112.50 | ₹104.30 | ₹111.50 | 481,369 |
| 2026-08-13 | ₹113.99 | ₹116.99 | ₹110.52 | ₹112.90 | 301,750 |
| 2026-08-12 | ₹112.00 | ₹113.49 | ₹110.05 | ₹111.92 | 130,754 |
| 2026-08-11 | ₹112.96 | ₹113.90 | ₹111.11 | ₹111.88 | 89,133 |
| 2026-08-10 | ₹113.41 | ₹114.97 | ₹112.33 | ₹112.96 | 94,701 |
| 2026-08-07 | ₹113.40 | ₹114.69 | ₹112.75 | ₹113.41 | 105,726 |
| 2026-08-06 | ₹115.58 | ₹115.90 | ₹113.01 | ₹113.63 | 148,274 |
| 2026-08-05 | ₹116.75 | ₹117.88 | ₹112.81 | ₹114.40 | 216,861 |
| 2026-08-04 | ₹117.00 | ₹118.49 | ₹115.72 | ₹116.74 | 238,018 |
| 2026-08-03 | ₹115.00 | ₹123.99 | ₹115.00 | ₹116.85 | 2,123,607 |
| 2026-07-31 | ₹114.00 | ₹115.79 | ₹111.20 | ₹111.75 | 189,023 |
| 2026-07-30 | ₹112.15 | ₹113.59 | ₹108.93 | ₹113.01 | 275,252 |
| 2026-07-29 | ₹110.70 | ₹112.90 | ₹109.41 | ₹111.53 | 124,744 |
| 2026-07-28 | ₹117.00 | ₹117.01 | ₹110.49 | ₹111.24 | 236,433 |
| 2026-07-27 | ₹109.25 | ₹117.00 | ₹108.50 | ₹116.24 | 889,963 |
| 2026-07-24 | ₹106.25 | ₹109.99 | ₹103.15 | ₹108.97 | 204,890 |
| 2026-07-23 | ₹106.00 | ₹107.48 | ₹105.70 | ₹105.95 | 83,947 |
| 2026-07-22 | ₹107.51 | ₹109.49 | ₹104.92 | ₹106.48 | 250,384 |
| 2026-07-21 | ₹109.77 | ₹109.88 | ₹107.12 | ₹107.77 | 171,776 |
| 2026-07-20 | ₹107.40 | ₹109.50 | ₹106.54 | ₹109.03 | 112,728 |
| 2026-07-17 | ₹111.00 | ₹111.00 | ₹107.22 | ₹107.63 | 158,738 |
| 2026-07-16 | ₹109.70 | ₹112.00 | ₹107.20 | ₹111.22 | 335,859 |
| 2026-07-15 | ₹112.00 | ₹113.28 | ₹109.31 | ₹109.89 | 165,728 |
| 2026-07-14 | ₹113.33 | ₹113.33 | ₹111.00 | ₹111.44 | 173,497 |
| 2026-07-13 | ₹112.59 | ₹113.90 | ₹111.50 | ₹113.52 | 117,190 |
| 2026-07-10 | ₹113.92 | ₹115.00 | ₹112.57 | ₹113.22 | 192,735 |
| 2026-07-09 | ₹112.40 | ₹115.43 | ₹111.81 | ₹113.36 | 374,038 |
| 2026-07-08 | ₹120.30 | ₹120.30 | ₹110.01 | ₹111.62 | 994,203 |
| 2026-07-07 | ₹116.55 | ₹123.85 | ₹115.04 | ₹121.27 | 796,573 |
| 2026-07-06 | ₹118.70 | ₹119.24 | ₹116.25 | ₹116.67 | 183,516 |
| 2026-07-03 | ₹119.66 | ₹120.14 | ₹116.62 | ₹118.70 | 334,274 |
| 2026-07-02 | ₹119.26 | ₹121.09 | ₹117.21 | ₹119.18 | 281,024 |
| 2026-07-01 | ₹122.00 | ₹125.79 | ₹118.21 | ₹119.26 | 567,943 |
| 2026-06-30 | ₹121.61 | ₹124.90 | ₹120.61 | ₹121.47 | 428,407 |
| 2026-06-29 | ₹124.00 | ₹124.00 | ₹120.20 | ₹121.01 | 472,896 |
| 2026-06-25 | ₹127.60 | ₹128.90 | ₹123.66 | ₹125.04 | 1,926,962 |
| 2026-06-24 | ₹120.60 | ₹137.49 | ₹120.00 | ₹127.43 | 25,030,037 |
| 2026-06-23 | ₹125.00 | ₹125.79 | ₹119.76 | ₹120.36 | 825,456 |
| 2026-06-22 | ₹116.07 | ₹125.00 | ₹116.07 | ₹124.27 | 2,752,721 |
| 2026-06-19 | ₹115.19 | ₹117.25 | ₹112.62 | ₹116.45 | 334,616 |
| 2026-06-18 | ₹114.77 | ₹119.99 | ₹113.80 | ₹115.12 | 499,872 |
| 2026-06-17 | ₹115.00 | ₹117.00 | ₹113.10 | ₹114.77 | 450,754 |
| 2026-06-16 | ₹117.40 | ₹117.89 | ₹114.90 | ₹115.08 | 124,959 |
| 2026-06-15 | ₹118.85 | ₹121.41 | ₹117.20 | ₹117.65 | 764,851 |
| 2026-06-12 | ₹114.11 | ₹117.40 | ₹111.68 | ₹116.48 | 563,976 |
| 2026-06-11 | ₹114.94 | ₹115.79 | ₹111.50 | ₹111.84 | 153,160 |
| 2026-06-10 | ₹113.12 | ₹116.69 | ₹112.20 | ₹115.52 | 423,751 |
| 2026-06-09 | ₹115.85 | ₹116.89 | ₹113.13 | ₹113.61 | 287,725 |
| 2026-06-08 | ₹116.99 | ₹118.80 | ₹113.12 | ₹114.14 | 674,443 |
| 2026-06-05 | ₹115.90 | ₹120.90 | ₹113.26 | ₹117.96 | 1,062,832 |
| 2026-06-04 | ₹119.49 | ₹120.00 | ₹114.32 | ₹114.76 | 378,671 |
| 2026-06-03 | ₹115.70 | ₹120.49 | ₹114.50 | ₹118.27 | 735,135 |
| 2026-06-02 | ₹111.10 | ₹121.15 | ₹111.00 | ₹115.77 | 974,618 |
| 2026-06-01 | ₹117.98 | ₹120.50 | ₹110.25 | ₹112.53 | 511,672 |
| 2026-05-29 | ₹119.00 | ₹121.99 | ₹113.60 | ₹118.26 | 2,348,652 |
| 2026-05-27 | ₹107.00 | ₹117.30 | ₹107.00 | ₹115.24 | 1,611,916 |
| 2026-05-26 | ₹105.53 | ₹108.35 | ₹104.50 | ₹107.10 | 717,307 |
| 2026-05-25 | ₹117.30 | ₹118.48 | ₹102.60 | ₹103.97 | 2,783,804 |
| 2026-05-22 | ₹118.21 | ₹120.71 | ₹114.40 | ₹116.79 | 898,877 |
| 2026-05-21 | ₹112.50 | ₹120.00 | ₹112.50 | ₹118.57 | 1,471,201 |
| 2026-05-20 | ₹111.01 | ₹116.30 | ₹110.00 | ₹111.95 | 972,368 |
| 2026-05-19 | ₹108.81 | ₹114.00 | ₹108.01 | ₹112.00 | 1,206,024 |
| 2026-05-18 | ₹102.45 | ₹113.00 | ₹99.27 | ₹109.36 | 7,384,664 |
| 2026-05-15 | ₹100.88 | ₹101.90 | ₹98.67 | ₹100.57 | 280,404 |
| 2026-05-14 | ₹98.63 | ₹100.30 | ₹96.25 | ₹99.65 | 294,890 |
| 2026-05-13 | ₹98.60 | ₹100.99 | ₹97.67 | ₹99.00 | 231,594 |
| 2026-05-12 | ₹99.50 | ₹99.80 | ₹96.90 | ₹98.72 | 413,331 |
| 2026-05-11 | ₹96.40 | ₹102.80 | ₹95.34 | ₹99.36 | 1,260,601 |
| 2026-05-08 | ₹92.40 | ₹96.00 | ₹91.90 | ₹95.46 | 375,948 |
| 2026-05-07 | ₹91.50 | ₹93.20 | ₹89.94 | ₹92.45 | 284,242 |
| 2026-05-06 | ₹91.52 | ₹92.89 | ₹91.00 | ₹92.10 | 168,277 |
| 2026-05-05 | ₹90.02 | ₹92.19 | ₹90.02 | ₹91.52 | 122,726 |
| 2026-05-04 | ₹90.98 | ₹91.80 | ₹89.51 | ₹91.18 | 187,211 |
| 2026-04-30 | ₹86.32 | ₹90.60 | ₹85.65 | ₹90.09 | 282,127 |
| 2026-04-29 | ₹86.21 | ₹87.89 | ₹86.10 | ₹86.31 | 54,618 |
| 2026-04-28 | ₹88.31 | ₹88.90 | ₹86.51 | ₹87.00 | 69,141 |
| 2026-04-27 | ₹88.16 | ₹89.95 | ₹86.73 | ₹88.31 | 128,834 |
| 2026-04-24 | ₹89.96 | ₹90.92 | ₹86.50 | ₹87.93 | 153,673 |
| 2026-04-23 | ₹90.00 | ₹92.38 | ₹89.03 | ₹89.96 | 309,103 |
| 2026-04-22 | ₹89.50 | ₹90.26 | ₹88.35 | ₹89.96 | 130,469 |
| 2026-04-21 | ₹88.10 | ₹89.60 | ₹88.02 | ₹89.16 | 116,371 |
| 2026-04-20 | ₹87.01 | ₹89.27 | ₹85.32 | ₹88.64 | 237,648 |
| 2026-04-17 | ₹85.09 | ₹88.20 | ₹85.09 | ₹87.56 | 261,468 |
| 2026-04-16 | ₹85.75 | ₹86.95 | ₹84.95 | ₹85.71 | 127,876 |
| 2026-04-15 | ₹84.70 | ₹87.43 | ₹84.70 | ₹85.60 | 215,613 |
| 2026-04-13 | ₹82.80 | ₹84.77 | ₹81.25 | ₹84.03 | 140,554 |
| 2026-04-10 | ₹82.39 | ₹85.00 | ₹81.24 | ₹84.08 | 221,695 |
| 2026-04-09 | ₹81.00 | ₹82.00 | ₹80.01 | ₹81.03 | 68,430 |
| 2026-04-08 | ₹80.00 | ₹81.45 | ₹79.05 | ₹80.99 | 157,300 |
| 2026-04-07 | ₹78.66 | ₹78.66 | ₹77.35 | ₹78.06 | 88,488 |
| 2026-04-06 | ₹76.60 | ₹81.11 | ₹76.55 | ₹78.04 | 1,613,640 |
| 2026-04-02 | ₹75.49 | ₹78.58 | ₹74.30 | ₹77.78 | 148,922 |
| 2026-04-01 | ₹77.00 | ₹79.54 | ₹74.62 | ₹76.16 | 326,427 |
| 2026-03-30 | ₹78.50 | ₹80.40 | ₹74.72 | ₹75.78 | 495,045 |
| 2026-03-27 | ₹82.22 | ₹83.51 | ₹77.30 | ₹79.27 | 500,412 |
| 2026-03-25 | ₹80.83 | ₹83.50 | ₹80.83 | ₹82.22 | 253,277 |
| 2026-03-24 | ₹79.10 | ₹81.89 | ₹78.12 | ₹80.75 | 179,318 |
| 2026-03-23 | ₹81.10 | ₹82.11 | ₹77.70 | ₹78.13 | 332,373 |
| 2026-03-20 | ₹82.61 | ₹83.36 | ₹81.56 | ₹82.40 | 128,901 |
| 2026-03-19 | ₹83.21 | ₹83.88 | ₹81.50 | ₹82.21 | 118,218 |
| 2026-03-18 | ₹84.03 | ₹85.13 | ₹83.00 | ₹83.27 | 137,094 |
| 2026-03-17 | ₹81.67 | ₹85.50 | ₹81.25 | ₹84.03 | 267,326 |
| 2026-03-16 | ₹83.21 | ₹84.07 | ₹80.10 | ₹81.06 | 210,816 |
| 2026-03-13 | ₹86.17 | ₹86.23 | ₹82.13 | ₹83.99 | 294,550 |
| 2026-03-12 | ₹82.98 | ₹88.00 | ₹82.00 | ₹86.60 | 418,577 |
| 2026-03-11 | ₹85.98 | ₹85.98 | ₹81.56 | ₹82.94 | 186,505 |
| 2026-03-10 | ₹86.06 | ₹86.49 | ₹84.00 | ₹85.08 | 241,625 |
| 2026-03-09 | ₹82.00 | ₹86.86 | ₹79.00 | ₹85.27 | 606,204 |
| 2026-03-06 | ₹83.50 | ₹85.48 | ₹83.36 | ₹84.60 | 168,338 |
| 2026-03-05 | ₹83.01 | ₹84.50 | ₹80.80 | ₹84.07 | 216,875 |
| 2026-03-04 | ₹82.72 | ₹83.26 | ₹81.01 | ₹82.05 | 151,635 |
| 2026-03-02 | ₹84.25 | ₹85.60 | ₹82.66 | ₹84.60 | 154,424 |
| 2026-02-27 | ₹85.60 | ₹89.00 | ₹85.50 | ₹86.03 | 133,944 |
| 2026-02-26 | ₹86.30 | ₹87.59 | ₹85.98 | ₹86.13 | 173,214 |
| 2026-02-25 | ₹87.00 | ₹87.75 | ₹85.52 | ₹85.90 | 118,274 |
| 2026-02-24 | ₹88.28 | ₹88.59 | ₹85.51 | ₹86.60 | 137,570 |
| 2026-02-23 | ₹87.87 | ₹88.95 | ₹87.12 | ₹88.29 | 78,355 |
| 2026-02-20 | ₹87.50 | ₹89.38 | ₹87.00 | ₹87.87 | 162,948 |
| 2026-02-19 | ₹89.00 | ₹90.50 | ₹87.25 | ₹88.10 | 150,003 |
| 2026-02-18 | ₹89.90 | ₹91.00 | ₹88.97 | ₹89.36 | 116,471 |
| 2026-02-17 | ₹90.00 | ₹90.70 | ₹89.50 | ₹89.96 | 67,304 |
| 2026-02-16 | ₹89.01 | ₹90.45 | ₹88.10 | ₹90.16 | 127,348 |
| 2026-02-13 | ₹89.80 | ₹90.00 | ₹87.24 | ₹89.12 | 192,999 |
| 2026-02-12 | ₹90.59 | ₹91.00 | ₹89.65 | ₹90.27 | 92,707 |
| 2026-02-11 | ₹91.80 | ₹91.80 | ₹90.00 | ₹90.59 | 119,324 |
| 2026-02-10 | ₹90.50 | ₹92.00 | ₹89.40 | ₹90.97 | 351,996 |
| 2026-02-09 | ₹89.50 | ₹91.33 | ₹89.32 | ₹90.58 | 114,975 |
| 2026-02-06 | ₹88.92 | ₹90.24 | ₹88.25 | ₹89.01 | 126,780 |
| 2026-02-05 | ₹90.00 | ₹91.89 | ₹88.65 | ₹89.46 | 203,312 |
| 2026-02-04 | ₹90.19 | ₹91.58 | ₹89.91 | ₹90.07 | 78,751 |
| 2026-02-03 | ₹91.50 | ₹91.50 | ₹89.72 | ₹90.09 | 126,526 |
| 2026-02-02 | ₹91.70 | ₹91.70 | ₹88.50 | ₹89.76 | 88,296 |
| 2026-02-01 | ₹90.48 | ₹91.78 | ₹89.50 | ₹90.17 | 58,297 |
| 2026-01-30 | ₹90.30 | ₹92.19 | ₹90.10 | ₹90.44 | 88,121 |
| 2026-01-29 | ₹91.00 | ₹92.49 | ₹88.50 | ₹91.69 | 236,924 |
| 2026-01-28 | ₹90.01 | ₹92.49 | ₹90.01 | ₹91.22 | 151,676 |
| 2026-01-27 | ₹92.00 | ₹93.37 | ₹89.57 | ₹90.96 | 242,755 |
| 2026-01-23 | ₹93.91 | ₹94.64 | ₹92.37 | ₹92.64 | 139,601 |
| 2026-01-22 | ₹92.50 | ₹95.33 | ₹92.50 | ₹94.01 | 79,156 |
| 2026-01-21 | ₹92.55 | ₹95.50 | ₹92.00 | ₹92.87 | 248,132 |
| 2026-01-20 | ₹95.47 | ₹96.10 | ₹92.25 | ₹93.97 | 384,718 |
| 2026-01-19 | ₹93.00 | ₹96.11 | ₹93.00 | ₹95.47 | 136,658 |
| 2026-01-16 | ₹95.00 | ₹95.89 | ₹94.49 | ₹95.03 | 136,669 |
| 2026-01-14 | ₹93.70 | ₹95.60 | ₹92.02 | ₹95.08 | 345,137 |
| 2026-01-13 | ₹91.92 | ₹94.20 | ₹91.92 | ₹92.82 | 151,417 |
| 2026-01-12 | ₹90.50 | ₹93.89 | ₹89.30 | ₹92.38 | 350,717 |
| 2026-01-09 | ₹90.30 | ₹93.14 | ₹90.30 | ₹92.35 | 263,529 |
| 2026-01-08 | ₹93.55 | ₹93.55 | ₹90.55 | ₹91.35 | 169,029 |
| 2026-01-07 | ₹92.26 | ₹93.38 | ₹91.81 | ₹92.62 | 88,896 |
| 2026-01-06 | ₹93.31 | ₹94.77 | ₹91.69 | ₹92.26 | 130,319 |
| 2026-01-05 | ₹95.00 | ₹97.90 | ₹92.52 | ₹94.22 | 414,535 |
| 2026-01-02 | ₹94.90 | ₹98.20 | ₹94.90 | ₹96.46 | 234,978 |
| 2026-01-01 | ₹98.50 | ₹99.00 | ₹95.23 | ₹95.99 | 255,424 |
Sanstar Share Price Performance Analysis (Jul 2024 - Sep 2026)
SANSTAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+20.53%
₹95.99 → ₹115.70
Year to Date
Price Volatility
13.26%
Low Volatility
Year to Date
Average Daily Volume
538,661
Year to Date Average
NSE Exchange
Sanstar Share Price History – Frequently Asked Questions
Common questions about SANSTAR historical data and records. Review SANSTAR price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Sanstar (SANSTAR)?
The all-time high share price of Sanstar was ₹158.8 recorded on September 12, 2024 on the NSE exchange.
What is the all-time low share price of Sanstar (SANSTAR)?
The all-time low share price of Sanstar was ₹74.3 recorded on April 02, 2026 on the NSE exchange.
How can I download SANSTAR historical share price data?
You can download Sanstar historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SANSTAR shares?
The highest trading volume day for Sanstar was 89,682,149 shares traded on July 26, 2024 on the NSE exchange, with share price at ₹115.07.