Sanjivani Paranteral Limited (BOM:531569)
India · Delayed Price · Currency is INR 166.10
-1.40 (-0.84%)
At close: May 6, 2026
Sanjivani Paranteral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 167.50 | 167.85 | 161.00 | 166.10 | 166.10 | -0.84% | 2,442 |
| May 5, 2026 | 163.00 | 168.00 | 161.60 | 167.50 | 167.50 | 3.65% | 1,411 |
| May 4, 2026 | 156.00 | 170.00 | 156.00 | 161.60 | 161.60 | 1.00% | 4,597 |
| Apr 30, 2026 | 163.00 | 169.85 | 155.00 | 160.00 | 160.00 | -2.02% | 2,267 |
| Apr 29, 2026 | 166.05 | 166.05 | 160.00 | 163.30 | 163.30 | -0.46% | 11,365 |
| Apr 28, 2026 | 167.05 | 174.00 | 163.00 | 164.05 | 164.05 | -1.80% | 4,580 |
| Apr 27, 2026 | 169.90 | 175.80 | 162.00 | 167.05 | 167.05 | -0.27% | 4,721 |
| Apr 24, 2026 | 168.00 | 171.95 | 166.25 | 167.50 | 167.50 | -0.30% | 469 |
| Apr 23, 2026 | 162.20 | 175.00 | 162.20 | 168.00 | 168.00 | -1.41% | 664 |
| Apr 22, 2026 | 176.00 | 176.00 | 168.00 | 170.40 | 170.40 | -3.18% | 1,196 |
| Apr 21, 2026 | 173.00 | 178.85 | 172.50 | 176.00 | 176.00 | 1.88% | 2,056 |
| Apr 20, 2026 | 180.00 | 184.00 | 171.45 | 172.75 | 172.75 | -4.00% | 2,341 |
| Apr 17, 2026 | 186.00 | 186.00 | 175.00 | 179.95 | 179.95 | -0.14% | 4,136 |
| Apr 16, 2026 | 181.45 | 186.00 | 179.00 | 180.20 | 180.20 | -0.66% | 4,180 |
| Apr 15, 2026 | 172.50 | 182.00 | 171.00 | 181.40 | 181.40 | 8.62% | 6,379 |
| Apr 13, 2026 | 166.10 | 171.80 | 163.95 | 167.00 | 167.00 | -1.45% | 1,063 |
| Apr 10, 2026 | 171.90 | 171.90 | 166.00 | 169.45 | 169.45 | 1.56% | 4,947 |
| Apr 9, 2026 | 174.95 | 174.95 | 162.55 | 166.85 | 166.85 | 0.91% | 4,829 |
| Apr 8, 2026 | 158.00 | 167.00 | 158.00 | 165.35 | 165.35 | 8.57% | 3,357 |
| Apr 7, 2026 | 154.85 | 157.60 | 146.50 | 152.30 | 152.30 | 0.13% | 1,918 |
| Apr 6, 2026 | 152.00 | 155.05 | 146.60 | 152.10 | 152.10 | -0.52% | 7,530 |
| Apr 2, 2026 | 153.85 | 166.95 | 148.00 | 152.90 | 152.90 | -1.26% | 4,405 |
| Apr 1, 2026 | 140.00 | 156.00 | 139.95 | 154.85 | 154.85 | 16.65% | 7,252 |
| Mar 30, 2026 | 138.85 | 143.95 | 132.50 | 132.75 | 132.75 | -5.01% | 37,697 |
| Mar 27, 2026 | 154.70 | 154.70 | 137.95 | 139.75 | 139.75 | -4.83% | 119,826 |
| Mar 25, 2026 | 155.95 | 155.95 | 142.70 | 146.85 | 146.85 | -3.45% | 28,528 |
| Mar 24, 2026 | 155.85 | 155.85 | 150.40 | 152.10 | 152.10 | 2.05% | 7,611 |
| Mar 23, 2026 | 158.00 | 158.00 | 145.00 | 149.05 | 149.05 | -4.27% | 21,841 |
| Mar 20, 2026 | 158.95 | 158.95 | 151.05 | 155.70 | 155.70 | -0.29% | 16,851 |
| Mar 19, 2026 | 153.95 | 157.50 | 153.20 | 156.15 | 156.15 | -0.86% | 3,667 |
| Mar 18, 2026 | 146.30 | 166.90 | 146.30 | 157.50 | 157.50 | 5.21% | 21,360 |
| Mar 17, 2026 | 153.00 | 155.05 | 149.10 | 149.70 | 149.70 | -6.03% | 25,879 |
| Mar 16, 2026 | 160.10 | 167.50 | 157.40 | 159.30 | 159.30 | -2.54% | 14,843 |
| Mar 13, 2026 | 165.00 | 165.10 | 155.00 | 163.45 | 163.45 | -1.57% | 6,155 |
| Mar 12, 2026 | 172.50 | 178.60 | 165.00 | 166.05 | 166.05 | -4.18% | 12,513 |
| Mar 11, 2026 | 177.00 | 179.60 | 172.10 | 173.30 | 173.30 | -1.31% | 1,273 |
| Mar 10, 2026 | 195.00 | 195.00 | 172.55 | 175.60 | 175.60 | 2.96% | 5,634 |
| Mar 9, 2026 | 168.00 | 185.25 | 166.00 | 170.55 | 170.55 | 0.32% | 18,413 |
| Mar 6, 2026 | 180.00 | 180.00 | 169.80 | 170.00 | 170.00 | -3.05% | 3,618 |
| Mar 5, 2026 | 184.00 | 184.00 | 171.30 | 175.35 | 175.35 | 0.98% | 6,281 |
| Mar 4, 2026 | 161.05 | 178.60 | 161.05 | 173.65 | 173.65 | -7.11% | 22,328 |
| Mar 2, 2026 | 182.15 | 193.95 | 182.10 | 186.95 | 186.95 | -2.71% | 1,092 |
| Feb 27, 2026 | 190.70 | 204.60 | 186.00 | 192.15 | 192.15 | -0.49% | 1,466 |
| Feb 26, 2026 | 195.00 | 203.90 | 193.00 | 193.10 | 193.10 | -0.97% | 3,786 |
| Feb 25, 2026 | 191.30 | 198.90 | 191.30 | 195.00 | 195.00 | -0.20% | 1,725 |
| Feb 24, 2026 | 195.00 | 198.00 | 194.95 | 195.40 | 195.40 | 0.31% | 2,593 |
| Feb 23, 2026 | 208.00 | 208.00 | 193.00 | 194.80 | 194.80 | -0.54% | 1,118 |
| Feb 20, 2026 | 213.95 | 213.95 | 195.25 | 195.85 | 195.85 | 0.26% | 913 |
| Feb 19, 2026 | 195.50 | 203.65 | 191.20 | 195.35 | 195.35 | -0.08% | 1,898 |
| Feb 18, 2026 | 196.65 | 205.75 | 193.00 | 195.50 | 195.50 | -0.58% | 1,793 |