Sanchay Finvest Limited (BOM:511563)
India · Delayed Price · Currency is INR 49.30
+0.05 (0.10%)
At close: Sep 16, 2026
Sanchay Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.10% | 2 |
| Sep 8, 2026 | 50.84 | 50.84 | 49.25 | 49.25 | 49.25 | -5.00% | 31 |
| Sep 2, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | -2.00% | 1 |
| Aug 26, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -1.86% | 21 |
| Aug 25, 2026 | 54.60 | 54.60 | 53.90 | 53.90 | 53.90 | -2.00% | 33 |
| Aug 21, 2026 | 56.35 | 56.35 | 54.73 | 55.00 | 55.00 | -4.35% | 97 |
| Aug 7, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.03% | 2 |
| Jul 28, 2026 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - | 100 |
| Jul 27, 2026 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | 2.00% | 14 |
| Jun 3, 2026 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | -2.52% | 1 |
| Jun 2, 2026 | 54.55 | 57.85 | 54.55 | 57.85 | 57.85 | 4.97% | 4 |
| May 29, 2026 | 58.78 | 58.78 | 55.11 | 55.11 | 55.11 | -1.57% | 139 |
| May 27, 2026 | 56.00 | 56.00 | 54.88 | 55.99 | 55.99 | 4.65% | 32 |
| May 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 4.90% | 100 |
| May 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.25% | 5 |
| May 14, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - | 1 |
| May 13, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -1.98% | 300 |
| May 7, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 1.98% | 301 |
| May 6, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - | 175 |
| May 5, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - | 5 |
| May 4, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 1.98% | 1 |
| Apr 30, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -1.98% | 270 |
| Apr 28, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 2.00% | 60 |
| Apr 24, 2026 | 48.53 | 48.53 | 48.00 | 48.00 | 48.00 | 0.88% | 311 |
| Apr 22, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 1.99% | 12 |
| Apr 21, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 1.99% | 13 |
| Apr 20, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 1.98% | 114 |
| Apr 17, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 1.98% | 155 |
| Apr 16, 2026 | 44.85 | 44.85 | 43.98 | 43.98 | 43.98 | - | 180 |
| Apr 15, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - | 518 |
| Apr 9, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 4.99% | 201 |
| Apr 8, 2026 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 4.99% | 11 |
| Apr 7, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 5.00% | 606 |
| Apr 1, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 1.93% | 157 |
| Mar 30, 2026 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 4.98% | 400 |
| Mar 27, 2026 | 37.28 | 37.28 | 35.51 | 35.51 | 35.51 | - | 50 |
| Mar 24, 2026 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -4.41% | 46 |
| Mar 23, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -4.74% | 33 |
| Mar 18, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 10 |