Sir Shadi Lal Enterprises Limited (BOM:532879)
India · Delayed Price · Currency is INR 238.50
-6.85 (-2.79%)
At close: Jan 16, 2026
Sir Shadi Lal Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - | 3 |
| Jan 21, 2026 | 235.00 | 239.70 | 225.10 | 226.50 | 226.50 | -5.94% | 1,624 |
| Jan 20, 2026 | 247.95 | 247.95 | 230.25 | 240.80 | 240.80 | -2.90% | 144 |
| Jan 19, 2026 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 3.98% | 21 |
| Jan 16, 2026 | 245.35 | 262.00 | 235.10 | 238.50 | 238.50 | -2.79% | 1,588 |
| Jan 14, 2026 | 251.00 | 251.00 | 239.80 | 245.35 | 245.35 | -5.63% | 558 |
| Jan 13, 2026 | 246.00 | 260.00 | 245.00 | 260.00 | 260.00 | 3.59% | 65 |
| Jan 12, 2026 | 259.95 | 259.95 | 245.05 | 251.00 | 251.00 | -3.44% | 145 |
| Jan 9, 2026 | 251.00 | 259.95 | 242.00 | 259.95 | 259.95 | -0.40% | 1,863 |
| Jan 8, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -0.38% | 113 |
| Jan 7, 2026 | 261.00 | 262.00 | 261.00 | 262.00 | 262.00 | 0.38% | 8 |
| Jan 6, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | 101 |
| Jan 5, 2026 | 260.10 | 261.00 | 260.10 | 261.00 | 261.00 | 0.33% | 302 |
| Jan 2, 2026 | 270.00 | 270.00 | 258.00 | 260.15 | 260.15 | -5.71% | 739 |
| Jan 1, 2026 | 275.90 | 275.90 | 275.90 | 275.90 | 275.90 | -0.04% | 5 |
| Dec 31, 2025 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 1.51% | 135 |
| Dec 30, 2025 | 271.90 | 271.90 | 271.90 | 271.90 | 271.90 | - | 9 |
| Dec 29, 2025 | 276.00 | 278.00 | 267.00 | 271.90 | 271.90 | -2.33% | 5,481 |
| Dec 26, 2025 | 274.75 | 281.95 | 270.00 | 278.40 | 278.40 | 3.11% | 2,285 |
| Dec 24, 2025 | 265.00 | 272.00 | 265.00 | 270.00 | 270.00 | 0.77% | 2,240 |
| Dec 23, 2025 | 264.05 | 270.00 | 262.00 | 267.95 | 267.95 | 0.32% | 5,746 |
| Dec 22, 2025 | 257.00 | 269.95 | 257.00 | 267.10 | 267.10 | 4.21% | 2,164 |
| Dec 19, 2025 | 254.00 | 256.30 | 254.00 | 256.30 | 256.30 | 0.91% | 2,201 |
| Dec 18, 2025 | 264.95 | 264.95 | 254.00 | 254.00 | 254.00 | -0.39% | 13,057 |
| Dec 17, 2025 | 254.00 | 256.00 | 254.00 | 255.00 | 255.00 | -1.24% | 622 |
| Dec 16, 2025 | 240.00 | 262.00 | 235.15 | 258.20 | 258.20 | 7.58% | 18,092 |
| Dec 15, 2025 | 239.95 | 240.00 | 236.10 | 240.00 | 240.00 | -0.04% | 18 |
| Dec 12, 2025 | 235.05 | 263.70 | 235.05 | 240.10 | 240.10 | 2.21% | 210 |
| Dec 11, 2025 | 238.00 | 238.00 | 233.10 | 234.90 | 234.90 | -4.08% | 509 |
| Dec 9, 2025 | 268.80 | 268.80 | 233.10 | 244.90 | 244.90 | 5.06% | 1,052 |
| Dec 8, 2025 | 233.10 | 233.25 | 230.00 | 233.10 | 233.10 | -5.67% | 60 |
| Dec 5, 2025 | 248.00 | 248.00 | 235.00 | 247.10 | 247.10 | 0.86% | 3,252 |
| Dec 3, 2025 | 244.95 | 245.00 | 244.95 | 245.00 | 245.00 | 2.90% | 630 |
| Dec 2, 2025 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | 2.41% | 96 |
| Dec 1, 2025 | 240.00 | 242.00 | 232.50 | 232.50 | 232.50 | -3.13% | 859 |
| Nov 28, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.83% | 1,052 |
| Nov 27, 2025 | 248.05 | 248.05 | 247.00 | 247.00 | 247.00 | -0.28% | 530 |
| Nov 26, 2025 | 241.80 | 257.90 | 234.00 | 247.70 | 247.70 | 2.44% | 1,162 |
| Nov 25, 2025 | 246.95 | 246.95 | 233.30 | 241.80 | 241.80 | -1.04% | 796 |
| Nov 24, 2025 | 248.00 | 275.00 | 242.00 | 244.35 | 244.35 | 2.20% | 3,848 |
| Nov 21, 2025 | 240.00 | 240.00 | 239.00 | 239.10 | 239.10 | -0.71% | 737 |
| Nov 20, 2025 | 239.95 | 242.00 | 233.00 | 240.80 | 240.80 | -0.50% | 3,061 |
| Nov 19, 2025 | 239.00 | 242.00 | 232.25 | 242.00 | 242.00 | 1.26% | 2,521 |
| Nov 18, 2025 | 233.00 | 239.00 | 233.00 | 239.00 | 239.00 | 0.42% | 412 |
| Nov 17, 2025 | 215.50 | 245.00 | 215.50 | 238.00 | 238.00 | -2.02% | 4,614 |
| Nov 14, 2025 | 240.00 | 252.00 | 239.90 | 242.90 | 242.90 | 2.49% | 8,357 |
| Nov 13, 2025 | 232.10 | 240.00 | 232.05 | 237.00 | 237.00 | 0.68% | 5,951 |
| Nov 12, 2025 | 247.85 | 248.05 | 235.00 | 235.40 | 235.40 | -2.04% | 24,454 |
| Nov 11, 2025 | 245.00 | 248.00 | 237.00 | 240.30 | 240.30 | 0.92% | 3,259 |
| Nov 10, 2025 | 231.00 | 248.00 | 231.00 | 238.10 | 238.10 | -0.38% | 1,000 |