Sanjivani Paranteral Limited (BOM:531569)
India · Delayed Price · Currency is INR 230.05
+3.65 (1.61%)
At close: Dec 29, 2025
Sanjivani Paranteral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 234.00 | 234.00 | 225.10 | 226.40 | 226.40 | -1.54% | 723 |
| Dec 24, 2025 | 222.00 | 237.00 | 220.40 | 229.95 | 229.95 | 4.52% | 16,932 |
| Dec 23, 2025 | 228.00 | 228.00 | 215.00 | 220.00 | 220.00 | 0.27% | 1,974 |
| Dec 22, 2025 | 220.95 | 224.95 | 218.00 | 219.40 | 219.40 | 0.05% | 1,408 |
| Dec 19, 2025 | 218.50 | 229.95 | 216.05 | 219.30 | 219.30 | -2.53% | 21,416 |
| Dec 18, 2025 | 212.70 | 226.00 | 212.70 | 225.00 | 225.00 | 3.28% | 21,422 |
| Dec 17, 2025 | 222.15 | 224.95 | 216.00 | 217.85 | 217.85 | -0.98% | 1,183 |
| Dec 16, 2025 | 216.00 | 224.85 | 216.00 | 220.00 | 220.00 | 2.35% | 3,631 |
| Dec 15, 2025 | 220.75 | 220.75 | 211.10 | 214.95 | 214.95 | -3.61% | 13,140 |
| Dec 12, 2025 | 224.90 | 230.00 | 217.00 | 223.00 | 223.00 | -0.67% | 2,791 |
| Dec 11, 2025 | 217.25 | 226.90 | 211.00 | 224.50 | 224.50 | 0.47% | 8,221 |
| Dec 10, 2025 | 243.95 | 243.95 | 219.00 | 223.45 | 223.45 | -0.31% | 7,022 |
| Dec 9, 2025 | 213.60 | 225.95 | 210.15 | 224.15 | 224.15 | 4.91% | 10,063 |
| Dec 8, 2025 | 205.45 | 217.95 | 203.40 | 213.65 | 213.65 | 3.99% | 12,635 |
| Dec 5, 2025 | 222.80 | 222.80 | 205.00 | 205.45 | 205.45 | -5.50% | 3,767 |
| Dec 4, 2025 | 196.00 | 219.00 | 196.00 | 217.40 | 217.40 | 9.66% | 12,298 |
| Dec 3, 2025 | 200.95 | 201.00 | 198.05 | 198.25 | 198.25 | -0.28% | 2,053 |
| Dec 2, 2025 | 195.00 | 202.95 | 190.20 | 198.80 | 198.80 | 2.18% | 11,589 |
| Dec 1, 2025 | 192.85 | 198.00 | 190.00 | 194.55 | 194.55 | 3.76% | 16,886 |
| Nov 28, 2025 | 185.00 | 192.00 | 185.00 | 187.50 | 187.50 | 0.94% | 6,467 |
| Nov 27, 2025 | 181.30 | 186.95 | 181.30 | 185.75 | 185.75 | 1.28% | 2,443 |
| Nov 26, 2025 | 185.70 | 187.00 | 181.20 | 183.40 | 183.40 | 0.11% | 8,499 |
| Nov 25, 2025 | 185.00 | 187.70 | 181.05 | 183.20 | 183.20 | -2.45% | 589 |
| Nov 24, 2025 | 192.90 | 192.90 | 183.00 | 187.80 | 187.80 | - | 2,277 |
| Nov 21, 2025 | 180.10 | 193.00 | 180.10 | 187.80 | 187.80 | 1.29% | 3,839 |
| Nov 20, 2025 | 188.00 | 193.40 | 184.00 | 185.40 | 185.40 | -0.99% | 11,560 |
| Nov 19, 2025 | 181.85 | 196.25 | 175.10 | 187.25 | 187.25 | 2.97% | 11,293 |
| Nov 18, 2025 | 184.00 | 186.10 | 181.00 | 181.85 | 181.85 | -3.86% | 7,450 |
| Nov 17, 2025 | 195.60 | 195.60 | 170.00 | 189.15 | 189.15 | -6.01% | 32,833 |
| Nov 14, 2025 | 201.10 | 204.70 | 199.05 | 201.25 | 201.25 | -0.37% | 1,962 |
| Nov 13, 2025 | 200.80 | 209.00 | 200.80 | 202.00 | 202.00 | 0.60% | 3,241 |
| Nov 12, 2025 | 205.00 | 209.90 | 200.05 | 200.80 | 200.80 | -1.91% | 1,253 |
| Nov 11, 2025 | 208.00 | 208.00 | 202.60 | 204.70 | 204.70 | -1.59% | 770 |
| Nov 10, 2025 | 205.15 | 212.45 | 205.05 | 208.00 | 208.00 | - | 1,876 |
| Nov 7, 2025 | 203.50 | 210.00 | 203.00 | 208.00 | 208.00 | -0.41% | 943 |
| Nov 6, 2025 | 213.00 | 216.00 | 207.00 | 208.85 | 208.85 | -1.63% | 1,311 |
| Nov 4, 2025 | 210.00 | 215.00 | 210.00 | 212.30 | 212.30 | 1.22% | 4,447 |
| Nov 3, 2025 | 210.75 | 218.00 | 205.20 | 209.75 | 209.75 | -0.47% | 9,751 |
| Oct 31, 2025 | 210.25 | 214.00 | 207.00 | 210.75 | 210.75 | -0.26% | 2,990 |
| Oct 30, 2025 | 202.15 | 211.95 | 202.00 | 211.30 | 211.30 | 3.50% | 9,155 |
| Oct 29, 2025 | 195.30 | 204.80 | 195.30 | 204.15 | 204.15 | 2.87% | 4,752 |
| Oct 28, 2025 | 197.00 | 202.00 | 194.00 | 198.45 | 198.45 | -0.92% | 7,630 |
| Oct 27, 2025 | 200.00 | 201.05 | 195.00 | 200.30 | 200.30 | 0.45% | 8,638 |
| Oct 24, 2025 | 193.00 | 209.75 | 193.00 | 199.40 | 199.40 | -3.74% | 10,554 |
| Oct 23, 2025 | 206.60 | 212.00 | 202.05 | 207.15 | 207.15 | -0.43% | 4,111 |
| Oct 21, 2025 | 205.10 | 211.90 | 205.10 | 208.05 | 208.05 | -1.09% | 5,361 |
| Oct 20, 2025 | 213.50 | 220.00 | 205.00 | 210.35 | 210.35 | -0.66% | 4,070 |
| Oct 17, 2025 | 212.90 | 213.95 | 208.00 | 211.75 | 211.75 | 0.74% | 3,297 |
| Oct 16, 2025 | 202.95 | 211.95 | 202.95 | 210.20 | 210.20 | 3.57% | 3,453 |
| Oct 15, 2025 | 201.65 | 206.45 | 194.20 | 202.95 | 202.95 | -1.36% | 13,370 |