South Asian Enterprises Limited (BOM:526477)
India · Delayed Price · Currency is INR 44.59
0.00 (0.00%)
At close: Jan 19, 2026
South Asian Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -4.99% | 100 |
| Jan 12, 2026 | 48.00 | 48.00 | 46.93 | 46.93 | 46.93 | -5.00% | 205 |
| Jan 5, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -5.00% | 100 |
| Dec 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -4.67% | 546 |
| Dec 26, 2025 | 51.00 | 54.55 | 51.00 | 54.55 | 54.55 | 4.96% | 785 |
| Dec 24, 2025 | 49.50 | 51.97 | 49.50 | 51.97 | 51.97 | 4.99% | 490 |
| Dec 23, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -4.81% | 2 |
| Dec 22, 2025 | 54.60 | 54.60 | 52.00 | 52.00 | 52.00 | - | 800 |
| Dec 19, 2025 | 52.00 | 55.00 | 51.50 | 52.00 | 52.00 | -1.01% | 593 |
| Dec 18, 2025 | 53.06 | 55.71 | 51.60 | 52.53 | 52.53 | -1.00% | 3,886 |
| Dec 17, 2025 | 53.06 | 53.06 | 48.10 | 53.06 | 53.06 | 4.99% | 4,685 |
| Dec 16, 2025 | 49.00 | 51.45 | 48.51 | 50.54 | 50.54 | 3.14% | 13,293 |
| Dec 15, 2025 | 50.40 | 50.40 | 45.60 | 49.00 | 49.00 | 2.08% | 486 |
| Dec 12, 2025 | 48.50 | 48.50 | 44.10 | 48.00 | 48.00 | 3.58% | 3,490 |
| Dec 11, 2025 | 42.10 | 46.34 | 42.10 | 46.34 | 46.34 | 4.98% | 100 |
| Dec 10, 2025 | 46.99 | 46.99 | 44.00 | 44.14 | 44.14 | -1.47% | 73 |
| Dec 9, 2025 | 42.57 | 44.80 | 42.57 | 44.80 | 44.80 | 4.19% | 921 |
| Dec 8, 2025 | 43.93 | 43.93 | 43.00 | 43.00 | 43.00 | -1.15% | 303 |
| Dec 5, 2025 | 43.00 | 44.63 | 43.00 | 43.50 | 43.50 | 2.33% | 712 |
| Dec 4, 2025 | 40.29 | 42.51 | 40.29 | 42.51 | 42.51 | 4.99% | 750 |
| Dec 2, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | -0.49% | 1 |
| Nov 28, 2025 | 40.70 | 40.70 | 40.69 | 40.69 | 40.69 | -5.00% | 250 |
| Nov 27, 2025 | 45.19 | 45.19 | 42.83 | 42.83 | 42.83 | -4.99% | 1,028 |
| Nov 24, 2025 | 45.24 | 45.24 | 44.97 | 45.08 | 45.08 | 4.52% | 212 |
| Nov 21, 2025 | 45.40 | 45.40 | 43.13 | 43.13 | 43.13 | -5.00% | 2,179 |
| Nov 20, 2025 | 45.18 | 45.40 | 45.18 | 45.40 | 45.40 | - | 100 |
| Nov 19, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 4.95% | 1 |
| Nov 18, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -0.48% | 67 |
| Nov 17, 2025 | 43.68 | 43.68 | 43.47 | 43.47 | 43.47 | -0.48% | 30 |
| Nov 14, 2025 | 41.71 | 43.68 | 41.70 | 43.68 | 43.68 | -0.48% | 1,622 |
| Nov 13, 2025 | 44.60 | 44.60 | 43.89 | 43.89 | 43.89 | 3.29% | 57 |
| Nov 12, 2025 | 40.00 | 42.99 | 40.00 | 42.49 | 42.49 | 2.83% | 1,121 |
| Nov 11, 2025 | 41.20 | 43.50 | 39.40 | 41.32 | 41.32 | -0.31% | 500 |
| Nov 10, 2025 | 41.34 | 41.45 | 41.20 | 41.45 | 41.45 | 0.27% | 1,110 |
| Nov 7, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - | 35 |
| Nov 6, 2025 | 41.38 | 41.38 | 41.34 | 41.34 | 41.34 | 1.87% | 880 |
| Nov 4, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 1.96% | 106 |
| Nov 3, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.99% | 1,000 |
| Oct 31, 2025 | 40.60 | 40.61 | 40.60 | 40.61 | 40.61 | 1.98% | 2,914 |
| Oct 29, 2025 | 38.30 | 39.82 | 38.30 | 39.82 | 39.82 | 2.00% | 2,230 |
| Oct 28, 2025 | 40.60 | 40.60 | 39.04 | 39.04 | 39.04 | -1.98% | 153 |
| Oct 27, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | -1.99% | 10 |
| Oct 24, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | -1.98% | 100 |
| Oct 23, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | -1.99% | 1 |
| Oct 21, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -1.92% | 800 |
| Oct 20, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -2.00% | 125 |
| Oct 17, 2025 | 44.80 | 44.80 | 44.01 | 44.01 | 44.01 | -1.98% | 512 |
| Oct 16, 2025 | 45.05 | 45.05 | 44.90 | 44.90 | 44.90 | -1.28% | 2,600 |
| Oct 15, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -1.98% | 1 |
| Oct 13, 2025 | 46.77 | 46.77 | 46.40 | 46.40 | 46.40 | -0.79% | 1,056 |