Sir Shadi Lal Enterprises Limited (BOM:532879)
India · Delayed Price · Currency is INR 259.35
-9.30 (-3.46%)
At close: May 27, 2026
Sir Shadi Lal Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 260.00 | 275.00 | 257.00 | 260.25 | 260.25 | 0.35% | 2,272 |
| May 27, 2026 | 264.20 | 269.70 | 259.00 | 259.35 | 259.35 | -3.46% | 1,515 |
| May 26, 2026 | 267.95 | 271.55 | 260.00 | 268.65 | 268.65 | 5.25% | 604 |
| May 25, 2026 | 280.00 | 280.00 | 250.00 | 255.25 | 255.25 | -5.11% | 2,351 |
| May 22, 2026 | 254.50 | 270.00 | 254.50 | 269.00 | 269.00 | -2.59% | 2,974 |
| May 21, 2026 | 266.60 | 279.95 | 257.35 | 276.15 | 276.15 | 3.60% | 2,460 |
| May 20, 2026 | 264.75 | 269.95 | 253.65 | 266.55 | 266.55 | 3.37% | 2,227 |
| May 19, 2026 | 260.05 | 264.80 | 249.85 | 257.85 | 257.85 | -4.50% | 2,327 |
| May 15, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.70% | 184 |
| May 14, 2026 | 266.10 | 272.00 | 266.10 | 271.90 | 271.90 | -0.86% | 154 |
| May 13, 2026 | 273.00 | 274.30 | 273.00 | 274.25 | 274.25 | 1.57% | 325 |
| May 12, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | -3.17% | 95 |
| May 11, 2026 | 279.00 | 282.00 | 275.00 | 278.85 | 278.85 | -0.05% | 1,277 |
| 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 |