Shanti Educational Initiatives Limited (BOM:539921)
India · Delayed Price · Currency is INR 202.00
-0.70 (-0.35%)
At close: Aug 6, 2026
BOM:539921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 207.00 | 207.50 | 202.00 | 203.50 | 203.50 | -2.21% | 56,463 |
| Jul 23, 2026 | 208.40 | 211.00 | 206.10 | 208.10 | 208.10 | -0.79% | 9,789 |
| Jul 22, 2026 | 216.40 | 216.40 | 206.80 | 209.75 | 209.75 | -0.94% | 58,249 |
| Jul 21, 2026 | 211.25 | 215.50 | 211.25 | 211.75 | 211.75 | -0.14% | 19,404 |
| Jul 20, 2026 | 203.75 | 216.15 | 201.80 | 212.05 | 212.05 | 3.77% | 48,567 |
| Jul 17, 2026 | 200.00 | 206.80 | 197.05 | 204.35 | 204.35 | -0.24% | 42,850 |
| Jul 16, 2026 | 207.45 | 208.00 | 204.00 | 204.85 | 204.85 | -0.78% | 9,253 |
| Jul 15, 2026 | 202.00 | 208.95 | 202.00 | 206.45 | 206.45 | 0.05% | 41,109 |
| Jul 14, 2026 | 214.70 | 215.25 | 204.00 | 206.35 | 206.35 | -3.37% | 50,926 |
| Jul 13, 2026 | 230.95 | 230.95 | 211.25 | 213.55 | 213.55 | -3.00% | 149,804 |
| Jul 10, 2026 | 223.00 | 227.00 | 218.00 | 220.15 | 220.15 | -0.47% | 180,559 |
| Jul 9, 2026 | 217.60 | 227.70 | 217.60 | 221.20 | 221.20 | -0.34% | 184,495 |
| Jul 8, 2026 | 228.80 | 232.95 | 220.05 | 221.95 | 221.95 | -2.99% | 157,366 |
| Jul 7, 2026 | 234.25 | 236.85 | 227.00 | 228.80 | 228.80 | -2.33% | 122,021 |
| Jul 6, 2026 | 235.00 | 240.40 | 230.00 | 234.25 | 234.25 | 0.19% | 246,462 |
| Jul 3, 2026 | 221.15 | 235.00 | 221.15 | 233.80 | 233.80 | 6.76% | 325,826 |
| Jul 2, 2026 | 220.00 | 234.60 | 203.15 | 219.00 | 219.00 | 0.64% | 560,321 |
| Jul 1, 2026 | 202.00 | 219.85 | 202.00 | 217.60 | 217.60 | 0.58% | 83,409 |
| Jun 30, 2026 | 208.35 | 218.90 | 208.35 | 216.35 | 216.35 | 4.82% | 175,791 |
| Jun 29, 2026 | 216.80 | 217.00 | 201.20 | 206.40 | 206.40 | -2.87% | 290,064 |
| Jun 25, 2026 | 223.45 | 224.95 | 210.70 | 212.50 | 212.50 | -3.63% | 324,029 |
| Jun 24, 2026 | 213.80 | 222.55 | 213.80 | 220.50 | 220.50 | 3.16% | 123,769 |
| Jun 23, 2026 | 220.15 | 220.15 | 212.50 | 213.75 | 213.75 | -2.20% | 112,275 |
| Jun 22, 2026 | 207.50 | 220.00 | 204.00 | 218.55 | 218.55 | 7.34% | 440,921 |
| Jun 19, 2026 | 203.05 | 206.50 | 201.35 | 203.60 | 203.60 | -0.54% | 54,445 |
| Jun 18, 2026 | 208.00 | 209.90 | 204.00 | 204.70 | 204.70 | -0.75% | 27,397 |
| Jun 17, 2026 | 208.80 | 210.00 | 205.10 | 206.25 | 206.25 | -1.22% | 174,840 |
| Jun 16, 2026 | 210.00 | 210.00 | 205.40 | 208.80 | 208.80 | 0.97% | 255,368 |
| Jun 15, 2026 | 200.10 | 210.05 | 200.10 | 206.80 | 206.80 | 4.82% | 249,088 |
| Jun 12, 2026 | 194.00 | 199.35 | 191.25 | 197.30 | 197.30 | 2.52% | 176,753 |
| Jun 11, 2026 | 198.95 | 200.85 | 188.00 | 192.45 | 192.45 | -2.43% | 377,659 |
| Jun 10, 2026 | 195.05 | 205.90 | 195.05 | 197.25 | 197.25 | -0.95% | 341,706 |
| Jun 9, 2026 | 180.00 | 200.00 | 180.00 | 199.15 | 199.15 | 12.17% | 277,074 |
| Jun 8, 2026 | 180.05 | 184.00 | 176.00 | 177.55 | 177.55 | -3.82% | 139,970 |
| Jun 5, 2026 | 185.75 | 185.80 | 182.65 | 184.60 | 184.60 | 1.37% | 166,987 |
| Jun 4, 2026 | 186.00 | 186.75 | 180.25 | 182.10 | 182.10 | -1.89% | 203,014 |
| Jun 3, 2026 | 185.60 | 187.00 | 183.10 | 185.60 | 185.60 | - | 327,197 |
| Jun 2, 2026 | 181.90 | 189.00 | 180.05 | 185.60 | 185.60 | 2.15% | 238,487 |
| Jun 1, 2026 | 190.30 | 192.95 | 180.20 | 181.70 | 181.70 | -4.12% | 228,986 |
| May 29, 2026 | 193.00 | 195.95 | 186.25 | 189.50 | 189.50 | -1.51% | 166,512 |
| May 27, 2026 | 193.85 | 196.95 | 190.05 | 192.40 | 192.40 | -0.90% | 104,183 |