Shanti Educational Initiatives Limited (BOM:539921)
India · Delayed Price · Currency is INR 215.55
+4.35 (2.06%)
At close: May 11, 2026
BOM:539921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 211.25 | 218.45 | 210.40 | 215.55 | 215.55 | 2.06% | 427,493 |
| May 8, 2026 | 208.00 | 213.85 | 206.00 | 211.20 | 211.20 | 3.25% | 126,119 |
| May 7, 2026 | 200.00 | 205.75 | 198.00 | 204.55 | 204.55 | 2.28% | 178,088 |
| May 6, 2026 | 201.10 | 201.95 | 196.00 | 200.00 | 200.00 | -0.22% | 100,772 |
| May 5, 2026 | 200.00 | 202.00 | 197.55 | 200.45 | 200.45 | 0.38% | 230,417 |
| May 4, 2026 | 200.90 | 205.75 | 194.20 | 199.70 | 199.70 | 3.88% | 388,771 |
| Apr 30, 2026 | 195.65 | 196.35 | 190.15 | 192.25 | 192.25 | -2.09% | 60,196 |
| Apr 29, 2026 | 201.50 | 201.50 | 195.35 | 196.35 | 196.35 | -1.70% | 149,442 |
| Apr 28, 2026 | 195.00 | 202.45 | 191.00 | 199.75 | 199.75 | 2.44% | 976,703 |
| Apr 27, 2026 | 180.10 | 196.90 | 180.10 | 195.00 | 195.00 | 8.27% | 1,289,781 |
| Apr 24, 2026 | 184.00 | 184.00 | 180.00 | 180.10 | 180.10 | -1.50% | 56,642 |
| Apr 23, 2026 | 185.75 | 185.75 | 180.55 | 182.85 | 182.85 | -0.16% | 91,836 |
| Apr 22, 2026 | 180.95 | 184.20 | 178.00 | 183.15 | 183.15 | 1.22% | 191,879 |
| Apr 21, 2026 | 178.00 | 181.30 | 175.10 | 180.95 | 180.95 | 1.63% | 344,530 |
| Apr 20, 2026 | 181.85 | 183.70 | 176.00 | 178.05 | 178.05 | -0.14% | 514,312 |
| Apr 17, 2026 | 178.00 | 182.50 | 175.05 | 178.30 | 178.30 | 0.11% | 378,412 |
| Apr 16, 2026 | 180.00 | 182.95 | 176.20 | 178.10 | 178.10 | -0.39% | 549,899 |
| Apr 15, 2026 | 177.85 | 181.70 | 173.00 | 178.80 | 178.80 | 3.89% | 679,038 |
| Apr 13, 2026 | 169.00 | 174.95 | 162.50 | 172.10 | 172.10 | -0.38% | 308,254 |
| Apr 10, 2026 | 167.85 | 180.00 | 141.50 | 172.75 | 172.75 | 2.92% | 661,460 |
| Apr 9, 2026 | 166.90 | 168.05 | 163.00 | 167.85 | 167.85 | 0.57% | 148,047 |
| Apr 8, 2026 | 164.95 | 172.00 | 164.95 | 166.90 | 166.90 | 4.41% | 264,672 |
| Apr 7, 2026 | 159.40 | 161.50 | 157.95 | 159.85 | 159.85 | 0.28% | 1,799,893 |
| Apr 6, 2026 | 159.60 | 161.20 | 155.55 | 159.40 | 159.40 | -0.37% | 197,399 |
| Apr 2, 2026 | 158.00 | 161.80 | 153.00 | 160.00 | 160.00 | -0.53% | 436,178 |
| Apr 1, 2026 | 157.95 | 161.10 | 157.90 | 160.85 | 160.85 | 7.77% | 163,022 |
| Mar 30, 2026 | 160.00 | 168.00 | 146.00 | 149.25 | 149.25 | -6.92% | 604,039 |
| Mar 27, 2026 | 168.00 | 168.00 | 156.00 | 160.35 | 160.35 | -4.61% | 281,769 |
| Mar 25, 2026 | 167.65 | 176.90 | 166.25 | 168.10 | 168.10 | 0.27% | 287,941 |
| Mar 24, 2026 | 156.95 | 170.90 | 154.10 | 167.65 | 167.65 | 11.92% | 1,154,409 |
| Mar 23, 2026 | 160.15 | 160.15 | 145.55 | 149.80 | 149.80 | -8.32% | 346,223 |
| Mar 20, 2026 | 170.00 | 175.00 | 160.00 | 163.40 | 163.40 | 2.99% | 644,439 |
| Mar 19, 2026 | 170.00 | 170.00 | 155.10 | 158.65 | 158.65 | -7.11% | 145,439 |
| Mar 18, 2026 | 169.00 | 174.00 | 167.05 | 170.80 | 170.80 | 0.68% | 1,370,248 |
| Mar 17, 2026 | 166.85 | 171.80 | 161.00 | 169.65 | 169.65 | 3.67% | 161,026 |
| Mar 16, 2026 | 171.50 | 171.50 | 156.70 | 163.65 | 163.65 | -1.83% | 227,787 |
| Mar 13, 2026 | 172.00 | 177.85 | 165.00 | 166.70 | 166.70 | -4.17% | 247,620 |
| Mar 12, 2026 | 174.25 | 178.00 | 170.00 | 173.95 | 173.95 | -0.94% | 331,472 |
| Mar 11, 2026 | 189.65 | 189.65 | 173.00 | 175.60 | 175.60 | -5.36% | 380,461 |
| Mar 10, 2026 | 175.00 | 194.40 | 174.05 | 185.55 | 185.55 | 8.10% | 1,314,779 |
| Mar 9, 2026 | 170.00 | 175.00 | 162.00 | 171.65 | 171.65 | -2.14% | 1,329,069 |
| Mar 6, 2026 | 176.00 | 183.05 | 169.45 | 175.40 | 175.40 | -1.63% | 483,122 |
| Mar 5, 2026 | 183.70 | 187.90 | 176.50 | 178.30 | 178.30 | -2.38% | 581,156 |
| Mar 4, 2026 | 203.00 | 210.00 | 176.55 | 182.65 | 182.65 | -8.19% | 1,534,207 |
| Mar 2, 2026 | 194.50 | 203.00 | 166.15 | 198.95 | 198.95 | 0.05% | 1,615,440 |
| Feb 27, 2026 | 200.50 | 207.35 | 197.00 | 198.85 | 198.85 | -0.58% | 647,228 |
| Feb 26, 2026 | 203.00 | 209.80 | 196.00 | 200.00 | 200.00 | 0.10% | 1,240,709 |
| Feb 25, 2026 | 196.40 | 209.00 | 194.05 | 199.80 | 199.80 | 4.66% | 1,570,138 |
| Feb 24, 2026 | 178.00 | 193.70 | 176.55 | 190.90 | 190.90 | 7.34% | 946,334 |
| Feb 23, 2026 | 175.10 | 178.85 | 175.10 | 177.85 | 177.85 | 0.59% | 1,123,912 |