Shanti Educational Initiatives Limited (BOM:539921)
India · Delayed Price · Currency is INR 186.30
+2.30 (1.25%)
At close: Oct 6, 2026
BOM:539921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 187.35 | 187.75 | 183.30 | 186.30 | 186.30 | 1.25% | 10,745 |
| Oct 5, 2026 | 194.95 | 196.85 | 182.20 | 184.00 | 184.00 | -1.29% | 8,224 |
| Oct 1, 2026 | 187.35 | 188.50 | 177.70 | 186.40 | 186.40 | -2.15% | 27,433 |
| Sep 30, 2026 | 187.90 | 191.15 | 187.80 | 190.50 | 190.50 | 1.22% | 5,161 |
| Sep 29, 2026 | 196.50 | 197.45 | 185.55 | 188.20 | 188.20 | -0.90% | 21,007 |
| Sep 28, 2026 | 189.20 | 198.00 | 186.80 | 189.90 | 189.90 | -1.15% | 15,215 |
| Sep 25, 2026 | 194.80 | 195.30 | 190.50 | 192.10 | 192.10 | -1.31% | 13,433 |
| Sep 24, 2026 | 196.60 | 199.35 | 192.25 | 194.65 | 194.65 | -1.54% | 41,936 |
| Sep 23, 2026 | 192.35 | 198.60 | 192.35 | 197.70 | 197.70 | 3.13% | 12,188 |
| Sep 22, 2026 | 187.65 | 193.00 | 185.10 | 191.70 | 191.70 | 4.21% | 8,588 |
| Sep 21, 2026 | 189.05 | 191.95 | 182.00 | 183.95 | 183.95 | -4.61% | 87,992 |
| Sep 18, 2026 | 193.00 | 194.30 | 187.50 | 192.85 | 192.85 | 0.10% | 13,872 |
| Sep 17, 2026 | 189.65 | 194.25 | 186.40 | 192.65 | 192.65 | 1.58% | 25,324 |
| Sep 16, 2026 | 187.70 | 192.75 | 178.50 | 189.65 | 189.65 | -0.47% | 84,535 |
| Sep 15, 2026 | 191.10 | 194.95 | 186.85 | 190.55 | 190.55 | -1.14% | 61,505 |
| Sep 11, 2026 | 195.05 | 195.65 | 190.90 | 192.75 | 192.75 | -1.18% | 16,615 |
| Sep 10, 2026 | 195.90 | 229.95 | 190.05 | 195.05 | 195.05 | 0.31% | 10,187 |
| Sep 9, 2026 | 200.90 | 200.90 | 193.20 | 194.45 | 194.45 | -1.97% | 20,614 |
| Sep 8, 2026 | 204.15 | 204.15 | 197.00 | 198.35 | 198.35 | -0.78% | 16,208 |
| Sep 7, 2026 | 198.05 | 204.00 | 196.65 | 199.90 | 199.90 | -0.45% | 66,914 |
| Sep 4, 2026 | 212.00 | 212.00 | 198.70 | 200.80 | 200.80 | -0.59% | 19,981 |
| Sep 3, 2026 | 207.20 | 209.80 | 201.05 | 202.00 | 202.00 | 0.50% | 24,491 |
| Sep 2, 2026 | 196.75 | 205.25 | 196.70 | 201.00 | 201.00 | - | 33,560 |
| Sep 1, 2026 | 202.45 | 202.75 | 199.15 | 201.00 | 201.00 | -0.72% | 9,905 |
| Aug 31, 2026 | 202.75 | 205.80 | 198.70 | 202.45 | 202.45 | -2.13% | 68,206 |
| Aug 28, 2026 | 213.15 | 216.95 | 206.25 | 206.85 | 206.85 | -0.70% | 19,760 |
| Aug 27, 2026 | 215.95 | 223.00 | 207.85 | 208.30 | 208.30 | -1.58% | 15,659 |
| Aug 26, 2026 | 208.55 | 211.80 | 205.70 | 211.65 | 211.65 | 2.20% | 61,523 |
| Aug 25, 2026 | 208.70 | 209.95 | 205.80 | 207.10 | 207.10 | -1.43% | 28,137 |
| Aug 24, 2026 | 214.20 | 214.20 | 203.65 | 210.10 | 210.10 | 2.09% | 27,420 |
| Aug 21, 2026 | 208.00 | 213.20 | 205.25 | 205.80 | 205.80 | -2.07% | 9,529 |
| Aug 20, 2026 | 210.00 | 215.00 | 208.85 | 210.15 | 210.15 | -0.40% | 38,655 |
| Aug 19, 2026 | 204.95 | 211.90 | 204.80 | 211.00 | 211.00 | 2.65% | 36,641 |
| Aug 18, 2026 | 209.50 | 210.65 | 204.50 | 205.55 | 205.55 | -2.49% | 13,165 |
| Aug 17, 2026 | 205.20 | 212.00 | 204.80 | 210.80 | 210.80 | -0.85% | 16,040 |
| Aug 14, 2026 | 203.85 | 214.45 | 202.65 | 212.60 | 212.60 | 3.86% | 28,615 |
| Aug 13, 2026 | 206.40 | 206.40 | 203.75 | 204.70 | 204.70 | -0.12% | 22,164 |
| Aug 12, 2026 | 213.00 | 216.15 | 204.05 | 204.95 | 204.95 | -1.40% | 15,680 |
| Aug 11, 2026 | 201.85 | 209.25 | 201.00 | 207.85 | 207.85 | 2.95% | 36,425 |
| Aug 10, 2026 | 203.75 | 205.50 | 200.55 | 201.90 | 201.90 | -0.20% | 14,089 |
| Aug 7, 2026 | 202.25 | 207.90 | 199.00 | 202.30 | 202.30 | 0.15% | 35,130 |
| Aug 6, 2026 | 203.15 | 205.50 | 200.70 | 202.00 | 202.00 | -0.35% | 86,471 |
| Aug 5, 2026 | 203.50 | 206.85 | 201.00 | 202.70 | 202.70 | -0.17% | 56,803 |
| Aug 4, 2026 | 208.90 | 211.15 | 202.50 | 203.05 | 203.05 | -0.95% | 35,285 |
| Aug 3, 2026 | 207.90 | 209.50 | 204.60 | 205.00 | 205.00 | -0.17% | 57,579 |
| Jul 31, 2026 | 206.25 | 207.40 | 203.50 | 205.35 | 205.35 | 0.61% | 27,605 |
| Jul 30, 2026 | 209.00 | 211.00 | 203.65 | 204.10 | 204.10 | -1.92% | 55,003 |
| Jul 29, 2026 | 202.75 | 211.90 | 200.75 | 208.10 | 208.10 | 3.71% | 31,149 |
| Jul 28, 2026 | 203.85 | 204.55 | 200.10 | 200.65 | 200.65 | -2.26% | 27,199 |
| Jul 27, 2026 | 201.05 | 206.95 | 200.00 | 205.30 | 205.30 | 0.88% | 21,484 |