Sanjivani Paranteral Limited (BOM:531569)
India · Delayed Price · Currency is INR 169.05
-2.70 (-1.57%)
At close: Sep 25, 2026
Sanjivani Paranteral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 172.00 | 172.00 | 165.00 | 169.05 | 169.05 | -1.57% | 789 |
| Sep 24, 2026 | 174.90 | 174.90 | 169.00 | 171.75 | 171.75 | -0.67% | 3,463 |
| Sep 23, 2026 | 172.95 | 175.95 | 169.30 | 172.90 | 172.90 | 0.88% | 4,651 |
| Sep 22, 2026 | 172.75 | 173.10 | 168.55 | 171.40 | 171.40 | -1.78% | 7,503 |
| Sep 21, 2026 | 178.10 | 180.00 | 172.00 | 174.50 | 174.50 | -2.95% | 4,279 |
| Sep 18, 2026 | 183.65 | 185.00 | 178.00 | 179.80 | 179.80 | -0.55% | 1,620 |
| Sep 17, 2026 | 178.00 | 187.90 | 178.00 | 180.80 | 180.80 | 0.44% | 1,757 |
| Sep 16, 2026 | 183.70 | 186.00 | 176.30 | 180.00 | 180.00 | 1.52% | 4,102 |
| Sep 15, 2026 | 181.40 | 184.85 | 175.60 | 177.30 | 177.30 | -1.85% | 1,486 |
| Sep 11, 2026 | 183.50 | 183.50 | 170.00 | 180.65 | 180.65 | -0.11% | 58,600 |
| Sep 10, 2026 | 186.10 | 187.90 | 180.00 | 180.85 | 180.85 | -3.24% | 19,524 |
| Sep 9, 2026 | 188.15 | 198.45 | 181.25 | 186.90 | 186.90 | -3.01% | 6,531 |
| Sep 8, 2026 | 189.00 | 197.00 | 185.00 | 192.70 | 192.70 | 3.49% | 91,679 |
| Sep 7, 2026 | 187.50 | 191.75 | 185.00 | 186.20 | 186.20 | -1.79% | 4,139 |
| Sep 4, 2026 | 189.50 | 197.85 | 187.50 | 189.60 | 189.60 | -0.45% | 6,850 |
| Sep 3, 2026 | 189.25 | 197.95 | 189.15 | 190.45 | 190.45 | -2.01% | 2,404 |
| Sep 2, 2026 | 194.90 | 202.50 | 190.25 | 194.35 | 194.35 | - | 18,626 |
| Sep 1, 2026 | 198.00 | 200.00 | 188.05 | 194.35 | 194.35 | 0.99% | 64,171 |
| Aug 31, 2026 | 185.95 | 203.50 | 177.25 | 192.45 | 192.45 | 5.60% | 69,564 |
| Aug 28, 2026 | 184.00 | 185.00 | 180.00 | 182.25 | 182.25 | -1.00% | 5,636 |
| Aug 27, 2026 | 188.10 | 191.85 | 181.15 | 184.10 | 184.10 | -0.70% | 2,976 |
| Aug 26, 2026 | 189.95 | 191.80 | 185.30 | 185.40 | 185.40 | -2.40% | 3,336 |
| Aug 25, 2026 | 194.00 | 194.00 | 184.30 | 189.95 | 189.95 | 0.61% | 2,302 |
| Aug 24, 2026 | 195.30 | 195.50 | 188.00 | 188.80 | 188.80 | -2.38% | 8,054 |
| Aug 21, 2026 | 194.70 | 194.70 | 190.70 | 193.40 | 193.40 | 1.34% | 276 |
| Aug 20, 2026 | 199.85 | 200.00 | 190.00 | 190.85 | 190.85 | -1.93% | 4,561 |
| Aug 19, 2026 | 209.95 | 209.95 | 189.95 | 194.60 | 194.60 | -3.16% | 30,696 |
| Aug 18, 2026 | 197.95 | 206.50 | 190.15 | 200.95 | 200.95 | 4.47% | 43,451 |
| 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 |