SNAI share price history Sana Industries Limited

Sana Industries Limited (SNAI) has 1,408 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 36.00. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 90.00
Last session: 13 Nov 2026close Rs 36.00
Sessions on file: 1,408122 months
Highest close: Rs 101.0029 Sep 2016
Lowest close: Rs 20.005 Sep 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

SNAI month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	36.00	37.31	34.60	50,653	9
Oct 2026	36.26	37.01	32.19	82,892	22
Sep 2026	34.56	37.24	33.68	115,713	22
Aug 2026	37.53	41.36	36.97	599,742	19
Jul 2026	36.99	39.99	36.23	168,989	23
Jun 2026	37.81	41.72	36.20	224,776	20
May 2026	36.00	36.00	33.13	315,429	16
Apr 2026	33.92	38.48	32.80	309,196	18
Mar 2026	34.04	36.66	34.04	5,256	12
Feb 2026	36.66	38.00	35.50	92,329	15
Jan 2026	38.00	42.02	34.99	261,274	22
Dec 2025	37.96	41.37	30.44	1,220,424	22
Nov 2025	31.02	31.02	26.46	159,391	20
Oct 2025	28.05	31.59	27.10	335,480	23
Sep 2025	29.67	31.45	25.77	1,045,114	22
Aug 2025	27.82	30.00	26.25	312,849	20
Jul 2025	28.00	29.42	25.16	1,970,098	23
Jun 2025	25.05	25.96	21.92	486,397	18
May 2025	24.83	26.99	22.51	109,122	16
Apr 2025	24.31	25.97	21.73	12,593	13
Mar 2025	23.98	25.14	22.50	24,588	15
Feb 2025	25.14	29.91	24.61	26,261	14
Jan 2025	28.77	33.43	26.15	70,681	19
Dec 2024	31.99	36.89	25.61	274,337	20
Nov 2024	23.28	24.63	22.03	36,768	15
Oct 2024	22.28	23.11	22.00	96,119	16
Sep 2024	24.80	27.00	22.56	4,189	7
Aug 2024	27.00	28.40	24.51	74,559	17
Jul 2024	22.70	24.69	22.05	47,048	15
Jun 2024	26.57	27.50	24.00	28,351	17
May 2024	27.17	28.97	21.00	126,601	19
Apr 2024	21.40	22.70	21.40	33,500	13
Mar 2024	22.16	23.00	21.00	57,000	8
Feb 2024	21.55	23.87	21.55	30,500	10
Jan 2024	22.00	26.70	22.00	41,000	11
Dec 2023	24.00	30.20	24.00	128,500	14
Nov 2023	27.08	27.75	21.82	372,500	16
Oct 2023	22.25	22.25	20.51	54,000	9
Sep 2023	21.44	21.44	20.00	9,000	6
Aug 2023	21.10	24.00	20.50	27,500	16
Jul 2023	24.00	26.30	24.00	75,500	16
Jun 2023	23.75	50.00	23.00	159,500	18
May 2023	47.26	50.51	47.00	428,000	4
Mar 2023	49.50	49.50	49.50	500	1
Feb 2023	47.00	47.00	47.00	21,000	1
Jan 2023	47.00	47.00	40.00	8,500	5
Dec 2022	40.00	40.00	39.00	5,500	3
Nov 2022	38.00	38.00	38.00	7,500	5
Oct 2022	38.00	51.50	37.00	96,500	14
Sep 2022	55.20	55.20	55.20	1,500	1
Aug 2022	59.67	59.67	55.51	6,000	2
Jul 2022	60.00	60.00	58.00	38,500	6
Jun 2022	60.00	60.00	58.00	71,000	5
May 2022	58.00	58.00	58.00	500	1
Apr 2022	55.50	60.00	55.00	17,500	8
Mar 2022	57.98	57.98	44.62	147,500	14
Feb 2022	51.00	55.83	48.65	42,500	6
Jan 2022	60.70	60.70	55.50	13,500	4
Dec 2021	55.93	61.98	54.97	23,000	9
Nov 2021	54.33	61.98	54.33	21,000	9
Oct 2021	59.90	63.27	51.71	125,500	15
Sep 2021	58.00	62.55	55.47	162,500	19
Aug 2021	61.00	64.45	56.00	172,000	20
Jul 2021	55.64	56.48	51.50	94,500	14
Jun 2021	56.15	58.99	52.20	139,500	16
May 2021	52.68	53.50	45.80	171,500	14
Apr 2021	52.96	58.50	49.05	155,000	21
Mar 2021	52.20	58.66	49.00	348,000	22
Feb 2021	63.41	80.00	63.41	97,500	15
Jan 2021	70.00	71.00	60.00	65,000	15
Dec 2020	58.98	59.00	49.68	54,500	16
Nov 2020	49.68	49.68	42.95	89,000	17
Oct 2020	41.92	43.49	39.00	71,000	9
Sep 2020	47.00	50.50	47.00	120,000	9
Aug 2020	45.02	52.00	44.00	13,500	8
Jul 2020	44.00	45.00	42.00	2,000	3
Jun 2020	40.00	40.00	40.00	500	1
May 2020	43.00	43.00	39.40	1,500	3
Apr 2020	42.55	46.00	42.55	6,000	2
Mar 2020	45.99	46.00	45.99	3,000	2
Feb 2020	49.00	49.20	45.00	10,500	8
Jan 2020	46.94	46.94	44.50	1,500	2
Dec 2019	47.00	49.00	47.00	35,000	5
Nov 2019	49.00	49.50	48.00	30,000	8
Oct 2019	52.95	53.36	41.89	40,000	9
Sep 2019	39.90	39.90	38.00	2,000	3
Aug 2019	37.58	37.58	34.00	4,500	6
Jul 2019	39.10	41.10	39.10	1,000	2
Jun 2019	42.98	42.98	41.00	3,000	2
May 2019	41.75	43.10	41.75	14,000	4
Apr 2019	44.05	44.91	40.00	6,500	6
Mar 2019	44.00	46.25	44.00	5,000	3
Feb 2019	48.00	51.00	48.00	18,500	8
Jan 2019	50.00	51.45	48.00	91,500	11
Dec 2018	50.00	50.00	46.00	26,500	6
Nov 2018	48.00	50.12	44.75	69,000	9
Oct 2018	47.03	51.90	44.78	118,000	19
Sep 2018	42.65	42.65	38.29	23,000	7
Aug 2018	40.40	45.15	40.40	70,000	10
Jul 2018	41.25	42.82	37.00	28,500	7
Jun 2018	38.00	41.00	38.00	27,500	8
May 2018	37.10	39.25	37.10	19,000	6
Apr 2018	40.85	45.50	40.85	73,500	10
Mar 2018	40.00	40.00	37.70	34,000	8
Feb 2018	38.81	46.17	38.01	51,500	12
Jan 2018	38.79	40.40	37.00	33,000	11
Dec 2017	36.00	39.90	35.00	5,500	6
Nov 2017	38.00	41.60	37.63	78,500	10
Oct 2017	38.32	41.00	36.15	48,500	8
Sep 2017	42.96	60.00	42.96	36,000	11
Aug 2017	59.85	61.00	52.00	24,500	9
Jul 2017	50.00	51.70	48.55	9,000	6
Jun 2017	48.55	52.60	48.55	277,500	10
May 2017	55.00	57.50	53.00	54,500	16
Apr 2017	55.12	61.85	54.00	122,500	18
Mar 2017	60.00	62.00	56.00	39,000	13
Feb 2017	60.65	74.00	60.65	92,000	14
Jan 2017	71.40	74.00	71.00	57,000	12
Dec 2016	73.00	73.00	70.00	19,000	14
Nov 2016	71.45	73.50	64.24	120,500	18
Oct 2016	71.99	95.95	71.99	188,500	19
Sep 2016	101.00	101.00	90.00	62,000	9

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	36.00	0.00%	379
12 Nov 2026	36.00	0.00%	124
11 Nov 2026	36.00	0.00%	140
10 Nov 2026	36.00	-2.49%	4,390
6 Nov 2026	36.92	-1.05%	31,108
5 Nov 2026	37.31	+7.83%	12,208
4 Nov 2026	34.60	-4.58%	2,236
3 Nov 2026	36.26	0.00%	1
2 Nov 2026	36.26	0.00%	67
30 Oct 2026	36.26	+3.93%	4,918
29 Oct 2026	34.89	-0.34%	3,778
28 Oct 2026	35.01	+1.51%	3,594
27 Oct 2026	34.49	0.00%	72
26 Oct 2026	34.49	0.00%	2
23 Oct 2026	34.49	-1.32%	2,434
22 Oct 2026	34.95	0.00%	95
21 Oct 2026	34.95	0.00%	100
20 Oct 2026	34.95	0.00%	50
19 Oct 2026	34.95	-0.43%	5,699
16 Oct 2026	35.10	-2.93%	1,076
15 Oct 2026	36.16	0.00%	356
14 Oct 2026	36.16	0.00%	10
13 Oct 2026	36.16	-2.30%	2,440
12 Oct 2026	37.01	0.00%	28
9 Oct 2026	37.01	+2.81%	18,344
8 Oct 2026	36.00	-0.11%	9,752
7 Oct 2026	36.04	+5.91%	12,803
6 Oct 2026	34.03	-0.82%	632
5 Oct 2026	34.31	+6.59%	12,423
2 Oct 2026	32.19	-4.25%	3,016
1 Oct 2026	33.62	-2.72%	1,270
30 Sep 2026	34.56	-0.52%	7,998
29 Sep 2026	34.74	0.00%	51
28 Sep 2026	34.74	0.00%	330
25 Sep 2026	34.74	-0.34%	824
24 Sep 2026	34.86	+0.06%	560
23 Sep 2026	34.84	0.00%	7
22 Sep 2026	34.84	+2.53%	738
21 Sep 2026	33.98	+0.89%	4,169
18 Sep 2026	33.68	-3.61%	9,551
17 Sep 2026	34.94	+0.58%	2,679
16 Sep 2026	34.74	-6.11%	13,286
15 Sep 2026	37.00	+1.26%	10,401
14 Sep 2026	36.54	-1.88%	10,724
11 Sep 2026	37.24	+3.50%	8,991
10 Sep 2026	35.98	0.00%	3
9 Sep 2026	35.98	-1.51%	4,357
8 Sep 2026	36.53	+0.63%	3,501
7 Sep 2026	36.30	+2.02%	1,264
4 Sep 2026	35.58	-2.97%	5,993
3 Sep 2026	36.67	-0.30%	6,734
2 Sep 2026	36.78	-0.27%	22,110
1 Sep 2026	36.88	-1.73%	1,442
31 Aug 2026	37.53	-2.62%	2,498
28 Aug 2026	38.54	+3.60%	1,556
27 Aug 2026	37.20	-0.88%	10,357
25 Aug 2026	37.53	-2.32%	1,161
24 Aug 2026	38.42	+1.11%	14,950
21 Aug 2026	38.00	-2.14%	4,290
20 Aug 2026	38.83	-0.13%	5,155

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

SNAI daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,408 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.