South Asian Enterprises Limited (BOM:526477)
India · Delayed Price · Currency is INR 51.40
+2.44 (4.98%)
At close: Aug 25, 2026
South Asian Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 5.00% | 26 |
| Aug 20, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -4.99% | 26 |
| Aug 19, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 4.96% | 1 |
| Aug 18, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 4.98% | 1 |
| Aug 17, 2026 | 42.42 | 44.54 | 42.42 | 44.54 | 44.54 | 5.00% | 414 |
| Aug 14, 2026 | 38.38 | 42.42 | 38.38 | 42.42 | 42.42 | 5.00% | 854 |
| Aug 13, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.02% | 102 |
| Aug 11, 2026 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | 0.51% | 145 |
| Aug 10, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -4.99% | 420 |
| Jul 21, 2026 | 41.00 | 41.47 | 41.00 | 41.47 | 41.47 | 4.99% | 870 |
| Jul 20, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -4.98% | 30 |
| Jul 6, 2026 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | -4.98% | 50 |
| Jun 29, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -4.99% | 250 |
| Jun 8, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -4.99% | 320 |
| May 25, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -5.00% | 2 |
| May 18, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | -4.99% | 10 |
| May 11, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -4.99% | 176 |
| May 6, 2026 | 56.53 | 56.53 | 54.00 | 56.52 | 56.52 | 4.98% | 244 |
| May 5, 2026 | 53.88 | 53.88 | 53.25 | 53.84 | 53.84 | 4.91% | 4,406 |
| Apr 30, 2026 | 51.32 | 51.32 | 47.50 | 51.32 | 51.32 | 4.97% | 1,352 |
| Apr 29, 2026 | 46.00 | 48.89 | 46.00 | 48.89 | 48.89 | 4.98% | 175 |
| Apr 28, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 4.98% | 3,501 |
| Apr 27, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 4.99% | 799 |
| Apr 24, 2026 | 42.21 | 42.26 | 42.21 | 42.25 | 42.25 | 4.97% | 351 |
| Apr 22, 2026 | 40.00 | 40.25 | 40.00 | 40.25 | 40.25 | -3.94% | 305 |
| Apr 21, 2026 | 41.50 | 41.90 | 41.30 | 41.90 | 41.90 | 0.65% | 195 |
| Apr 20, 2026 | 39.46 | 41.63 | 39.46 | 41.63 | 41.63 | 4.99% | 3,021 |
| Apr 17, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 4.98% | 267 |
| Apr 16, 2026 | 37.50 | 37.77 | 37.50 | 37.77 | 37.77 | 4.89% | 200 |
| Apr 15, 2026 | 36.00 | 37.48 | 36.00 | 36.01 | 36.01 | 0.87% | 153 |
| Apr 10, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 5.00% | 1 |
| Apr 8, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 200 |
| Apr 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1 |
| Mar 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 50 |
| Mar 24, 2026 | 34.15 | 34.15 | 34.00 | 34.00 | 34.00 | -0.44% | 300 |
| Mar 18, 2026 | 32.55 | 34.15 | 32.55 | 34.15 | 34.15 | 4.92% | 51 |
| Mar 16, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -4.26% | 200 |
| Mar 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -4.76% | 250 |
| Mar 11, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 5.00% | 1 |
| Mar 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 200 |
| Mar 4, 2026 | 33.26 | 34.00 | 33.26 | 34.00 | 34.00 | -2.86% | 150 |
| Feb 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.14% | 10 |
| Feb 26, 2026 | 35.00 | 35.05 | 35.00 | 35.05 | 35.05 | -4.23% | 110 |
| Feb 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 4.99% | 51 |