Scan Projects Limited (BOM:531797)
India · Delayed Price · Currency is INR 129.75
+5.75 (4.64%)
At close: May 29, 2026
Scan Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 129.75 | 130.00 | 124.05 | 130.00 | 130.00 | 0.19% | 207 |
| May 29, 2026 | 130.00 | 130.20 | 120.00 | 129.75 | 129.75 | 4.64% | 1,922 |
| May 27, 2026 | 129.95 | 130.00 | 124.00 | 124.00 | 124.00 | -4.62% | 1,001 |
| May 26, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2.36% | 1 |
| May 25, 2026 | 127.05 | 127.05 | 127.00 | 127.00 | 127.00 | 4.96% | 532 |
| May 22, 2026 | 121.35 | 121.40 | 121.00 | 121.00 | 121.00 | 4.63% | 20 |
| May 21, 2026 | 127.20 | 127.20 | 115.65 | 115.65 | 115.65 | -4.89% | 450 |
| May 20, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | -5.00% | 100 |
| May 19, 2026 | 122.55 | 128.00 | 122.55 | 128.00 | 128.00 | -0.66% | 250 |
| May 15, 2026 | 122.55 | 128.85 | 122.55 | 128.85 | 128.85 | - | 102 |
| May 14, 2026 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | -0.08% | 2 |
| May 13, 2026 | 123.55 | 129.00 | 123.55 | 128.95 | 128.95 | -0.77% | 152 |
| May 12, 2026 | 125.65 | 129.95 | 122.05 | 129.95 | 129.95 | 3.42% | 1,241 |
| May 11, 2026 | 134.00 | 134.00 | 125.55 | 125.65 | 125.65 | -4.77% | 1,210 |
| May 8, 2026 | 132.00 | 134.30 | 122.05 | 131.95 | 131.95 | 3.05% | 560 |
| May 7, 2026 | 128.10 | 128.10 | 128.05 | 128.05 | 128.05 | -0.51% | 302 |
| May 6, 2026 | 127.90 | 128.70 | 127.90 | 128.70 | 128.70 | 4.98% | 502 |
| May 5, 2026 | 120.00 | 127.90 | 119.80 | 122.60 | 122.60 | -2.62% | 3,012 |
| May 4, 2026 | 123.60 | 131.90 | 123.55 | 125.90 | 125.90 | -3.12% | 2,122 |
| Apr 30, 2026 | 130.50 | 136.30 | 123.45 | 129.95 | 129.95 | 0.04% | 911 |
| Apr 29, 2026 | 122.55 | 134.55 | 122.00 | 129.90 | 129.90 | 1.29% | 806 |
| Apr 28, 2026 | 126.95 | 129.95 | 126.95 | 128.25 | 128.25 | 0.55% | 350 |
| Apr 27, 2026 | 130.20 | 131.00 | 127.05 | 127.55 | 127.55 | -4.35% | 584 |
| Apr 24, 2026 | 124.05 | 133.95 | 124.00 | 133.35 | 133.35 | 2.58% | 590 |
| Apr 23, 2026 | 135.80 | 135.80 | 129.95 | 130.00 | 130.00 | - | 540 |
| Apr 22, 2026 | 136.40 | 136.40 | 123.50 | 130.00 | 130.00 | 0.04% | 2,102 |
| Apr 21, 2026 | 134.30 | 134.30 | 122.05 | 129.95 | 129.95 | 1.56% | 21 |
| Apr 20, 2026 | 129.00 | 129.00 | 127.95 | 127.95 | 127.95 | 1.59% | 12 |
| Apr 17, 2026 | 129.00 | 129.00 | 125.95 | 125.95 | 125.95 | 2.48% | 51 |
| Apr 16, 2026 | 135.60 | 135.60 | 122.85 | 122.90 | 122.90 | -4.95% | 1,474 |
| Apr 15, 2026 | 130.00 | 130.00 | 117.90 | 129.30 | 129.30 | 4.19% | 1,311 |
| Apr 13, 2026 | 134.85 | 134.85 | 122.25 | 124.10 | 124.10 | -3.39% | 583 |
| Apr 10, 2026 | 133.65 | 133.70 | 121.20 | 128.45 | 128.45 | 0.71% | 738 |
| Apr 9, 2026 | 130.00 | 130.00 | 120.00 | 127.55 | 127.55 | 2.78% | 279 |
| Apr 8, 2026 | 125.70 | 125.70 | 124.00 | 124.10 | 124.10 | 3.63% | 23 |
| Apr 7, 2026 | 126.00 | 126.00 | 118.55 | 119.75 | 119.75 | -0.37% | 230 |
| Apr 6, 2026 | 118.50 | 120.45 | 115.10 | 120.20 | 120.20 | 4.75% | 2,111 |
| Apr 2, 2026 | 125.65 | 125.65 | 114.05 | 114.75 | 114.75 | -4.41% | 1,582 |
| Apr 1, 2026 | 120.25 | 120.25 | 120.05 | 120.05 | 120.05 | 4.55% | 41 |
| Mar 30, 2026 | 114.99 | 114.99 | 106.03 | 114.82 | 114.82 | 2.88% | 280 |
| Mar 27, 2026 | 101.20 | 111.69 | 101.20 | 111.61 | 111.61 | 4.79% | 1,740 |
| Mar 25, 2026 | 116.00 | 116.57 | 105.71 | 106.51 | 106.51 | -4.06% | 1,642 |
| Mar 24, 2026 | 111.64 | 111.64 | 103.02 | 111.02 | 111.02 | 4.41% | 2,844 |
| Mar 23, 2026 | 106.33 | 106.33 | 101.27 | 106.33 | 106.33 | 5.00% | 5,631 |
| Mar 20, 2026 | 100.95 | 101.27 | 96.00 | 101.27 | 101.27 | 5.00% | 2,107 |
| Mar 19, 2026 | 98.00 | 98.00 | 88.70 | 96.45 | 96.45 | 3.31% | 14 |
| Mar 18, 2026 | 84.80 | 93.71 | 84.80 | 93.36 | 93.36 | 4.61% | 349 |
| Mar 17, 2026 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | 5.00% | 5 |
| Mar 16, 2026 | 84.21 | 88.42 | 80.02 | 85.00 | 85.00 | 0.94% | 624 |
| Mar 13, 2026 | 86.85 | 93.05 | 84.21 | 84.21 | 84.21 | -4.98% | 1,184 |