South Asian Enterprises Limited (BOM:526477)
India · Delayed Price · Currency is INR 41.90
+0.27 (0.65%)
At close: Apr 21, 2026
South Asian Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 5.00% | 202 |
| Feb 19, 2026 | 34.86 | 34.86 | 33.20 | 33.20 | 33.20 | - | 2,391 |
| Feb 18, 2026 | 31.80 | 33.20 | 31.80 | 33.20 | 33.20 | 4.40% | 2,100 |
| Feb 17, 2026 | 35.10 | 35.10 | 31.80 | 31.80 | 31.80 | -4.93% | 310 |
| Feb 16, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -4.97% | 100 |
| Feb 13, 2026 | 38.85 | 38.85 | 35.20 | 35.20 | 35.20 | -4.86% | 6,031 |
| Feb 12, 2026 | 38.16 | 38.16 | 37.00 | 37.00 | 37.00 | -3.04% | 550 |
| Feb 11, 2026 | 40.15 | 42.15 | 38.15 | 38.16 | 38.16 | -4.96% | 1,700 |
| Feb 10, 2026 | 37.49 | 40.15 | 36.37 | 40.15 | 40.15 | 4.94% | 899 |
| Feb 9, 2026 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -4.99% | 100 |
| Feb 2, 2026 | 41.94 | 41.94 | 40.27 | 40.27 | 40.27 | -4.96% | 237 |
| Jan 27, 2026 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | -4.98% | 100 |
| 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 |