Shanti Educational Initiatives Limited (BOM:539921)
India · Delayed Price · Currency is INR 213.55
-6.60 (-3.00%)
At close: Jul 13, 2026
BOM:539921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 192.15 | 199.70 | 190.10 | 194.15 | 194.15 | -1.15% | 169,807 |
| May 25, 2026 | 200.40 | 201.10 | 195.35 | 196.40 | 196.40 | -0.48% | 283,457 |
| May 22, 2026 | 200.95 | 201.95 | 196.70 | 197.35 | 197.35 | 0.05% | 171,148 |
| May 21, 2026 | 203.60 | 204.75 | 192.80 | 197.25 | 197.25 | -1.25% | 246,093 |
| May 20, 2026 | 197.55 | 201.00 | 193.95 | 199.75 | 199.75 | 1.16% | 321,544 |
| May 19, 2026 | 196.20 | 201.80 | 193.45 | 197.45 | 197.45 | 0.64% | 183,732 |
| May 18, 2026 | 203.60 | 205.00 | 193.15 | 196.20 | 196.20 | -3.94% | 168,605 |
| May 15, 2026 | 211.85 | 211.85 | 202.45 | 204.25 | 204.25 | -2.25% | 134,823 |
| May 14, 2026 | 208.95 | 211.95 | 205.60 | 208.95 | 208.95 | 2.18% | 163,615 |
| May 13, 2026 | 198.40 | 212.00 | 198.40 | 204.50 | 204.50 | 1.11% | 187,614 |
| May 12, 2026 | 217.45 | 217.50 | 199.15 | 202.25 | 202.25 | -6.17% | 205,869 |
| 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 |