Sanjivani Paranteral Limited (BOM:531569)
India · Delayed Price · Currency is INR 145.75
-4.20 (-2.80%)
At close: May 27, 2026
Sanjivani Paranteral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 153.70 | 153.70 | 144.00 | 145.75 | 145.75 | -2.80% | 8,483 |
| May 26, 2026 | 147.55 | 151.85 | 147.50 | 149.95 | 149.95 | 1.66% | 4,749 |
| May 25, 2026 | 146.35 | 150.00 | 145.40 | 147.50 | 147.50 | 1.51% | 7,496 |
| May 22, 2026 | 153.85 | 153.85 | 143.15 | 145.30 | 145.30 | 0.87% | 17,770 |
| May 21, 2026 | 131.00 | 149.00 | 126.00 | 144.05 | 144.05 | 11.41% | 13,187 |
| May 20, 2026 | 134.95 | 134.95 | 128.00 | 129.30 | 129.30 | -2.78% | 40,005 |
| May 19, 2026 | 134.45 | 134.45 | 130.00 | 133.00 | 133.00 | -0.56% | 7,104 |
| May 18, 2026 | 141.00 | 141.00 | 130.50 | 133.75 | 133.75 | -1.87% | 12,277 |
| May 15, 2026 | 136.00 | 139.95 | 128.00 | 136.30 | 136.30 | -9.07% | 75,293 |
| May 14, 2026 | 149.60 | 150.00 | 141.20 | 149.90 | 149.90 | -1.64% | 5,939 |
| May 13, 2026 | 150.95 | 152.75 | 150.30 | 152.40 | 152.40 | 1.67% | 2,273 |
| May 12, 2026 | 165.00 | 165.00 | 146.00 | 149.90 | 149.90 | -4.80% | 5,550 |
| May 11, 2026 | 166.00 | 166.00 | 152.95 | 157.45 | 157.45 | -3.58% | 13,853 |
| May 8, 2026 | 169.45 | 170.05 | 163.05 | 163.30 | 163.30 | -1.24% | 8,253 |
| May 7, 2026 | 171.00 | 171.85 | 162.05 | 165.35 | 165.35 | -0.45% | 1,491 |
| 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 |