Sanjivani Paranteral Limited (BOM:531569)
India · Delayed Price · Currency is INR 192.35
-3.25 (-1.66%)
At close: Aug 17, 2026
Sanjivani Paranteral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 193.05 | 204.00 | 186.05 | 192.35 | 192.35 | -1.66% | 29,871 |
| Aug 14, 2026 | 192.00 | 200.00 | 188.05 | 195.60 | 195.60 | 2.17% | 28,133 |
| Aug 13, 2026 | 194.00 | 194.00 | 185.00 | 191.45 | 191.45 | 2.93% | 12,501 |
| Aug 12, 2026 | 185.00 | 195.75 | 184.00 | 186.00 | 186.00 | -1.09% | 10,627 |
| Aug 11, 2026 | 198.00 | 198.00 | 187.00 | 188.05 | 188.05 | 0.05% | 1,531 |
| Aug 10, 2026 | 190.10 | 192.85 | 183.30 | 187.95 | 187.95 | -2.72% | 3,723 |
| Aug 7, 2026 | 197.00 | 208.95 | 191.40 | 193.20 | 193.20 | -4.64% | 9,632 |
| Aug 6, 2026 | 195.00 | 213.75 | 180.50 | 202.60 | 202.60 | 5.80% | 26,679 |
| Aug 5, 2026 | 160.00 | 191.50 | 155.00 | 191.50 | 191.50 | 19.99% | 142,717 |
| Aug 4, 2026 | 161.10 | 167.70 | 154.95 | 159.60 | 159.60 | -3.18% | 4,755 |
| Aug 3, 2026 | 166.00 | 174.00 | 156.70 | 164.85 | 164.85 | 1.38% | 17,588 |
| Jul 31, 2026 | 168.90 | 168.90 | 160.00 | 162.60 | 162.60 | 1.21% | 1,162 |
| Jul 30, 2026 | 161.00 | 179.95 | 150.55 | 160.65 | 160.65 | -3.05% | 6,600 |
| Jul 29, 2026 | 174.00 | 175.00 | 162.15 | 165.70 | 165.70 | -2.93% | 5,493 |
| Jul 28, 2026 | 150.00 | 174.95 | 150.00 | 170.70 | 170.70 | 13.65% | 48,520 |
| Jul 27, 2026 | 149.00 | 152.00 | 148.00 | 150.20 | 150.20 | 1.04% | 10,336 |
| Jul 24, 2026 | 152.95 | 152.95 | 147.90 | 148.65 | 148.65 | -0.93% | 2,529 |
| Jul 23, 2026 | 144.25 | 152.50 | 142.90 | 150.05 | 150.05 | 2.21% | 16,216 |
| Jul 22, 2026 | 150.00 | 150.00 | 144.00 | 146.80 | 146.80 | -1.18% | 2,247 |
| Jul 21, 2026 | 148.25 | 174.00 | 145.50 | 148.55 | 148.55 | 0.92% | 10,468 |
| Jul 20, 2026 | 141.05 | 148.00 | 140.00 | 147.20 | 147.20 | 0.99% | 2,226 |
| Jul 17, 2026 | 144.05 | 146.00 | 144.00 | 145.75 | 145.75 | 2.42% | 1,070 |
| Jul 16, 2026 | 144.55 | 147.75 | 140.00 | 142.30 | 142.30 | 0.99% | 29,910 |
| Jul 15, 2026 | 144.00 | 145.50 | 140.00 | 140.90 | 140.90 | -1.19% | 30,417 |
| Jul 14, 2026 | 144.00 | 148.00 | 140.00 | 142.60 | 142.60 | -1.21% | 28,910 |
| Jul 13, 2026 | 144.05 | 146.45 | 142.05 | 144.35 | 144.35 | 0.24% | 30,515 |
| Jul 10, 2026 | 143.05 | 147.45 | 143.05 | 144.00 | 144.00 | 0.66% | 5,657 |
| Jul 9, 2026 | 140.30 | 147.90 | 140.30 | 143.05 | 143.05 | -0.66% | 8,333 |
| Jul 8, 2026 | 148.80 | 150.80 | 142.85 | 144.00 | 144.00 | -1.37% | 2,590 |
| Jul 7, 2026 | 151.00 | 151.65 | 144.00 | 146.00 | 146.00 | -3.95% | 7,918 |
| Jul 6, 2026 | 155.00 | 155.00 | 149.00 | 152.00 | 152.00 | -1.90% | 42,798 |
| Jul 3, 2026 | 154.20 | 156.00 | 152.00 | 154.95 | 154.95 | 0.45% | 664 |
| Jul 2, 2026 | 152.75 | 157.00 | 149.45 | 154.25 | 154.25 | 4.05% | 4,923 |
| Jul 1, 2026 | 151.30 | 151.30 | 137.10 | 148.25 | 148.25 | -4.17% | 41,126 |
| Jun 30, 2026 | 154.05 | 154.75 | 149.00 | 154.70 | 154.70 | 0.91% | 4,000 |
| Jun 29, 2026 | 145.50 | 154.80 | 144.00 | 153.30 | 153.30 | 5.11% | 27,671 |
| Jun 25, 2026 | 149.50 | 150.95 | 145.00 | 145.85 | 145.85 | -1.49% | 2,632 |
| Jun 24, 2026 | 149.00 | 155.00 | 145.85 | 148.05 | 148.05 | -1.30% | 27,928 |
| Jun 23, 2026 | 154.80 | 154.80 | 150.00 | 150.00 | 150.00 | 0.07% | 14,522 |
| Jun 22, 2026 | 152.95 | 152.95 | 146.45 | 149.90 | 149.90 | 0.07% | 3,424 |
| Jun 19, 2026 | 147.95 | 152.95 | 147.75 | 149.80 | 149.80 | 1.28% | 7,308 |
| Jun 18, 2026 | 148.90 | 150.00 | 141.25 | 147.90 | 147.90 | 2.89% | 5,707 |
| Jun 17, 2026 | 148.95 | 148.95 | 139.00 | 143.75 | 143.75 | -3.52% | 13,461 |
| Jun 16, 2026 | 151.00 | 151.60 | 147.20 | 149.00 | 149.00 | -1.72% | 6,685 |
| Jun 15, 2026 | 147.80 | 153.00 | 140.00 | 151.60 | 151.60 | 2.85% | 7,621 |
| Jun 12, 2026 | 148.00 | 148.00 | 142.10 | 147.40 | 147.40 | 5.17% | 11,848 |
| Jun 11, 2026 | 140.00 | 143.70 | 137.00 | 140.15 | 140.15 | 0.11% | 4,032 |
| Jun 10, 2026 | 150.00 | 150.00 | 138.30 | 140.00 | 140.00 | -6.67% | 37,872 |
| Jun 9, 2026 | 148.05 | 151.05 | 146.95 | 150.00 | 150.00 | 1.80% | 142 |
| Jun 8, 2026 | 143.10 | 150.00 | 140.00 | 147.35 | 147.35 | -0.44% | 8,167 |