Sir Shadi Lal Enterprises Limited (BOM:532879)
India · Delayed Price · Currency is INR 279.00
+3.35 (1.22%)
At close: May 8, 2026
Sir Shadi Lal Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 277.00 | 280.00 | 270.00 | 279.00 | 279.00 | 1.22% | 1,408 |
| May 7, 2026 | 298.90 | 298.90 | 273.35 | 275.65 | 275.65 | 0.97% | 31 |
| May 6, 2026 | 280.00 | 280.00 | 273.00 | 273.00 | 273.00 | -2.50% | 118 |
| May 5, 2026 | 284.05 | 284.05 | 280.00 | 280.00 | 280.00 | - | 93 |
| May 4, 2026 | 282.95 | 282.95 | 271.50 | 280.00 | 280.00 | -1.04% | 2,073 |
| Apr 30, 2026 | 293.20 | 300.00 | 275.30 | 282.95 | 282.95 | 6.13% | 8,957 |
| Apr 29, 2026 | 284.00 | 284.00 | 266.00 | 266.60 | 266.60 | -6.13% | 1,808 |
| Apr 28, 2026 | 283.95 | 284.00 | 272.00 | 284.00 | 284.00 | -1.39% | 196 |
| Apr 27, 2026 | 275.00 | 288.00 | 270.00 | 288.00 | 288.00 | -0.64% | 582 |
| Apr 24, 2026 | 287.80 | 290.05 | 268.50 | 289.85 | 289.85 | 1.20% | 843 |
| Apr 23, 2026 | 264.00 | 286.40 | 264.00 | 286.40 | 286.40 | 2.29% | 658 |
| Apr 22, 2026 | 268.30 | 280.00 | 262.10 | 280.00 | 280.00 | 4.38% | 1,604 |
| Apr 21, 2026 | 257.15 | 268.55 | 255.30 | 268.25 | 268.25 | -1.74% | 363 |
| Apr 20, 2026 | 256.30 | 273.00 | 256.15 | 273.00 | 273.00 | 1.87% | 1,209 |
| Apr 17, 2026 | 268.55 | 268.55 | 252.65 | 268.00 | 268.00 | 3.90% | 4,222 |
| Apr 16, 2026 | 266.80 | 266.80 | 255.30 | 257.95 | 257.95 | - | 285 |
| Apr 15, 2026 | 267.00 | 267.00 | 246.15 | 257.95 | 257.95 | -3.39% | 1,014 |
| Apr 13, 2026 | 266.95 | 267.00 | 255.05 | 267.00 | 267.00 | -0.19% | 4 |
| Apr 10, 2026 | 249.30 | 274.00 | 242.85 | 267.50 | 267.50 | 8.78% | 6,256 |
| Apr 9, 2026 | 252.50 | 252.55 | 245.05 | 245.90 | 245.90 | -8.91% | 263 |
| Apr 8, 2026 | 258.00 | 269.95 | 258.00 | 269.95 | 269.95 | 4.63% | 2 |
| Apr 6, 2026 | 244.00 | 260.00 | 244.00 | 258.00 | 258.00 | 6.13% | 136 |
| Apr 2, 2026 | 242.05 | 243.10 | 242.05 | 243.10 | 243.10 | -5.78% | 14 |
| Apr 1, 2026 | 258.55 | 258.55 | 258.00 | 258.00 | 258.00 | 6.72% | 215 |
| Mar 30, 2026 | 241.55 | 241.80 | 241.55 | 241.75 | 241.75 | -2.11% | 295 |
| Mar 27, 2026 | 275.25 | 275.25 | 242.30 | 246.95 | 246.95 | -4.17% | 1,556 |
| Mar 25, 2026 | 240.00 | 266.00 | 240.00 | 257.70 | 257.70 | 11.56% | 2,778 |
| Mar 24, 2026 | 225.70 | 231.00 | 215.00 | 231.00 | 231.00 | 2.35% | 2,236 |
| Mar 23, 2026 | 240.05 | 244.95 | 205.95 | 225.70 | 225.70 | -7.50% | 40,621 |
| Mar 20, 2026 | 244.00 | 244.00 | 242.00 | 244.00 | 244.00 | -0.39% | 23 |
| Mar 19, 2026 | 257.35 | 257.35 | 243.80 | 244.95 | 244.95 | -0.02% | 252 |
| Mar 18, 2026 | 267.95 | 268.00 | 245.00 | 245.00 | 245.00 | 3.79% | 570 |
| Mar 17, 2026 | 240.15 | 240.15 | 236.05 | 236.05 | 236.05 | -1.71% | 894 |
| Mar 16, 2026 | 240.15 | 240.15 | 240.15 | 240.15 | 240.15 | -1.38% | 52 |
| Mar 13, 2026 | 251.00 | 251.05 | 243.20 | 243.50 | 243.50 | -3.01% | 137 |
| Mar 12, 2026 | 251.00 | 251.10 | 251.00 | 251.05 | 251.05 | -0.04% | 161 |
| Mar 10, 2026 | 245.00 | 251.15 | 245.00 | 251.15 | 251.15 | -3.39% | 109 |
| Mar 9, 2026 | 265.10 | 265.10 | 255.00 | 259.95 | 259.95 | -2.29% | 2,988 |
| Mar 6, 2026 | 275.00 | 275.00 | 264.05 | 266.05 | 266.05 | -3.25% | 29 |
| Mar 5, 2026 | 276.80 | 279.90 | 275.00 | 275.00 | 275.00 | 1.89% | 1,357 |
| Mar 4, 2026 | 260.15 | 270.40 | 260.10 | 269.90 | 269.90 | 3.75% | 26,844 |
| Mar 2, 2026 | 256.35 | 267.50 | 256.35 | 260.15 | 260.15 | -4.53% | 661 |
| Feb 27, 2026 | 272.40 | 272.50 | 272.40 | 272.50 | 272.50 | 7.92% | 3,162 |
| Feb 26, 2026 | 270.00 | 270.00 | 252.50 | 252.50 | 252.50 | -2.88% | 458 |
| Feb 25, 2026 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | -2.26% | 3 |
| Feb 24, 2026 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | -1.48% | 12 |
| Feb 23, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 1 |
| Feb 19, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 16 |
| Feb 18, 2026 | 259.70 | 275.00 | 259.70 | 270.00 | 270.00 | -1.87% | 9 |
| Feb 17, 2026 | 272.90 | 277.00 | 261.20 | 275.15 | 275.15 | 0.15% | 8,857 |