Shanti Educational Initiatives Limited (BOM:539921)
India · Delayed Price · Currency is INR 159.55
+4.45 (2.87%)
At close: Oct 27, 2026
BOM:539921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 156.75 | 163.00 | 155.65 | 159.55 | 159.55 | 2.87% | 13,729 |
| Oct 26, 2026 | 160.20 | 163.10 | 149.25 | 155.10 | 155.10 | -3.36% | 17,158 |
| Oct 23, 2026 | 168.00 | 168.00 | 157.05 | 160.50 | 160.50 | -4.18% | 11,789 |
| Oct 22, 2026 | 179.55 | 179.55 | 164.95 | 167.50 | 167.50 | -1.70% | 13,704 |
| Oct 21, 2026 | 180.30 | 180.30 | 165.75 | 170.40 | 170.40 | -4.70% | 60,623 |
| Oct 19, 2026 | 181.15 | 181.15 | 177.80 | 178.80 | 178.80 | -2.11% | 1,788 |
| Oct 16, 2026 | 180.95 | 186.15 | 180.05 | 182.65 | 182.65 | 0.36% | 6,645 |
| Oct 15, 2026 | 177.15 | 182.65 | 177.15 | 182.00 | 182.00 | 0.25% | 8,583 |
| Oct 14, 2026 | 178.80 | 183.15 | 178.60 | 181.55 | 181.55 | 1.59% | 7,818 |
| Oct 13, 2026 | 175.50 | 183.50 | 175.50 | 178.70 | 178.70 | -0.36% | 24,707 |
| Oct 12, 2026 | 178.20 | 184.40 | 177.15 | 179.35 | 179.35 | 0.65% | 7,366 |
| Oct 9, 2026 | 178.60 | 180.90 | 176.85 | 178.20 | 178.20 | 0.14% | 12,900 |
| Oct 8, 2026 | 183.50 | 183.85 | 176.35 | 177.95 | 177.95 | -4.30% | 15,639 |
| Oct 7, 2026 | 186.80 | 190.40 | 184.05 | 185.95 | 185.95 | -0.19% | 9,303 |
| 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 |