Sanjivani Paranteral Limited (BOM:531569)
India · Delayed Price · Currency is INR 230.90
-6.50 (-2.74%)
At close: Sep 17, 2025
Sanjivani Paranteral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 232.00 | 243.00 | 232.00 | 237.40 | 237.40 | 0.81% | 4,225 |
| Sep 15, 2025 | 237.30 | 242.00 | 230.00 | 235.50 | 235.50 | -0.76% | 10,341 |
| Sep 12, 2025 | 240.25 | 245.00 | 231.05 | 237.30 | 237.30 | -3.08% | 9,826 |
| Sep 11, 2025 | 248.70 | 253.00 | 243.05 | 244.85 | 244.85 | -0.93% | 6,320 |
| Sep 10, 2025 | 250.00 | 250.90 | 243.00 | 247.15 | 247.15 | -0.66% | 2,415 |
| Sep 9, 2025 | 245.05 | 268.00 | 241.70 | 248.80 | 248.80 | 1.22% | 13,326 |
| Sep 8, 2025 | 248.00 | 256.00 | 241.30 | 245.80 | 245.80 | -0.75% | 16,857 |
| Sep 5, 2025 | 249.95 | 250.00 | 241.00 | 247.65 | 247.65 | -0.86% | 2,261 |
| Sep 4, 2025 | 260.00 | 260.00 | 245.05 | 249.80 | 249.80 | 0.28% | 10,666 |
| Sep 3, 2025 | 221.00 | 260.00 | 220.00 | 249.10 | 249.10 | 4.31% | 30,213 |
| Sep 2, 2025 | 250.00 | 250.00 | 238.00 | 238.80 | 238.80 | -5.39% | 3,559 |
| Sep 1, 2025 | 260.00 | 260.00 | 250.00 | 252.40 | 252.40 | -0.63% | 12,268 |
| Aug 29, 2025 | 244.90 | 268.80 | 240.25 | 254.00 | 254.00 | 6.61% | 11,861 |
| Aug 28, 2025 | 228.00 | 246.25 | 218.30 | 238.25 | 238.25 | 2.61% | 25,025 |
| Aug 26, 2025 | 248.00 | 248.00 | 229.10 | 232.20 | 232.20 | -6.03% | 6,256 |
| Aug 25, 2025 | 215.25 | 250.05 | 212.30 | 247.10 | 247.10 | 16.39% | 78,114 |
| Aug 22, 2025 | 214.00 | 217.00 | 203.10 | 212.30 | 212.30 | -2.19% | 7,396 |
| Aug 21, 2025 | 215.00 | 220.90 | 211.25 | 217.05 | 217.05 | 0.53% | 2,749 |
| Aug 20, 2025 | 213.00 | 225.70 | 211.00 | 215.90 | 215.90 | 2.01% | 5,302 |
| Aug 19, 2025 | 212.30 | 216.90 | 209.60 | 211.65 | 211.65 | -1.42% | 4,345 |
| Aug 18, 2025 | 213.75 | 227.50 | 207.00 | 214.70 | 214.70 | 2.46% | 9,087 |
| Aug 14, 2025 | 212.70 | 218.85 | 209.05 | 209.55 | 209.55 | -1.48% | 3,114 |
| Aug 13, 2025 | 213.10 | 218.95 | 211.95 | 212.70 | 212.70 | -2.54% | 3,112 |
| Aug 12, 2025 | 217.00 | 222.00 | 211.00 | 218.25 | 218.25 | 0.62% | 5,263 |
| Aug 11, 2025 | 221.30 | 228.00 | 212.10 | 216.90 | 216.90 | -1.99% | 3,008 |
| Aug 8, 2025 | 222.00 | 228.00 | 217.50 | 221.30 | 221.30 | 1.79% | 2,266 |
| Aug 7, 2025 | 220.00 | 223.00 | 214.55 | 217.40 | 217.40 | 1.28% | 3,500 |
| Aug 6, 2025 | 224.95 | 224.95 | 211.30 | 214.65 | 214.65 | -1.78% | 705 |
| Aug 5, 2025 | 216.30 | 223.30 | 214.00 | 218.55 | 218.55 | 1.27% | 3,424 |
| Aug 4, 2025 | 209.20 | 228.95 | 209.20 | 215.80 | 215.80 | 1.82% | 1,801 |
| Aug 1, 2025 | 221.00 | 221.95 | 211.00 | 211.95 | 211.95 | -2.98% | 3,474 |
| Jul 31, 2025 | 212.00 | 221.90 | 212.00 | 218.45 | 218.45 | 0.25% | 3,765 |
| Jul 30, 2025 | 224.00 | 229.50 | 216.60 | 217.90 | 217.90 | -3.00% | 7,021 |
| Jul 29, 2025 | 223.00 | 225.00 | 218.25 | 224.65 | 224.65 | 0.79% | 5,801 |
| Jul 28, 2025 | 233.00 | 233.00 | 219.05 | 222.90 | 222.90 | -2.69% | 5,651 |
| Jul 25, 2025 | 233.20 | 236.00 | 227.50 | 229.05 | 229.05 | -1.78% | 6,570 |
| Jul 24, 2025 | 241.95 | 245.30 | 232.20 | 233.20 | 233.20 | -3.80% | 8,865 |
| Jul 23, 2025 | 237.30 | 246.80 | 236.20 | 242.40 | 242.40 | 0.87% | 3,951 |
| Jul 22, 2025 | 244.00 | 252.65 | 238.55 | 240.30 | 240.30 | 1.41% | 5,295 |
| Jul 21, 2025 | 247.40 | 255.00 | 235.60 | 236.95 | 236.95 | -4.22% | 16,209 |
| Jul 18, 2025 | 223.75 | 254.00 | 217.60 | 247.40 | 247.40 | 11.39% | 32,983 |
| Jul 17, 2025 | 226.10 | 226.20 | 222.00 | 222.10 | 222.10 | -0.94% | 6,856 |
| Jul 16, 2025 | 224.50 | 227.00 | 220.00 | 224.20 | 224.20 | 0.99% | 10,328 |
| Jul 15, 2025 | 221.00 | 225.10 | 219.00 | 222.00 | 222.00 | 1.05% | 13,101 |
| Jul 14, 2025 | 210.00 | 223.95 | 210.00 | 219.70 | 219.70 | 4.92% | 36,700 |
| Jul 11, 2025 | 219.70 | 219.70 | 205.10 | 209.40 | 209.40 | -4.05% | 15,921 |
| Jul 10, 2025 | 224.00 | 224.00 | 217.00 | 218.25 | 218.25 | -0.48% | 4,882 |
| Jul 9, 2025 | 219.15 | 221.00 | 218.50 | 219.30 | 219.30 | 0.07% | 5,888 |
| Jul 8, 2025 | 217.80 | 221.00 | 216.00 | 219.15 | 219.15 | 0.62% | 3,679 |
| Jul 7, 2025 | 217.15 | 220.00 | 213.05 | 217.80 | 217.80 | 0.30% | 6,411 |