SoftTech Engineers Limited (BOM:543470)
India · Delayed Price · Currency is INR 459.15
-12.40 (-2.63%)
At close: Oct 6, 2026
BOM:543470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 453.00 | 464.25 | 453.00 | 459.15 | 459.15 | -2.63% | 596 |
| Oct 5, 2026 | 472.05 | 483.80 | 463.10 | 471.55 | 471.55 | 0.07% | 210 |
| Oct 1, 2026 | 486.70 | 495.50 | 471.00 | 471.20 | 471.20 | -4.91% | 157 |
| Sep 30, 2026 | 524.95 | 524.95 | 488.35 | 495.55 | 495.55 | -0.89% | 655 |
| Sep 29, 2026 | 495.00 | 508.40 | 495.00 | 500.00 | 500.00 | 1.16% | 1,101 |
| Sep 28, 2026 | 490.00 | 495.00 | 477.00 | 494.25 | 494.25 | 3.78% | 363 |
| Sep 25, 2026 | 484.00 | 490.00 | 462.00 | 476.25 | 476.25 | -1.60% | 124 |
| Sep 24, 2026 | 503.00 | 503.00 | 480.90 | 484.00 | 484.00 | -3.01% | 256 |
| Sep 23, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0.81% | 50 |
| Sep 22, 2026 | 511.95 | 511.95 | 495.00 | 495.00 | 495.00 | -3.31% | 117 |
| Sep 21, 2026 | 520.95 | 520.95 | 511.95 | 511.95 | 511.95 | 3.18% | 64 |
| Sep 18, 2026 | 496.15 | 496.15 | 496.15 | 496.15 | 496.15 | 4.99% | 55 |
| Sep 17, 2026 | 472.55 | 472.55 | 472.55 | 472.55 | 472.55 | 5.00% | 5 |
| Sep 16, 2026 | 466.00 | 466.00 | 450.05 | 450.05 | 450.05 | 1.40% | 2 |
| Sep 11, 2026 | 443.85 | 443.85 | 443.85 | 443.85 | 443.85 | 4.99% | 5 |
| Sep 10, 2026 | 422.10 | 422.80 | 422.10 | 422.75 | 422.75 | 0.30% | 150 |
| Sep 9, 2026 | 421.55 | 421.55 | 421.50 | 421.50 | 421.50 | 0.06% | 108 |
| Sep 8, 2026 | 435.00 | 435.00 | 421.25 | 421.25 | 421.25 | 1.68% | 83 |
| Sep 7, 2026 | 414.30 | 414.30 | 414.30 | 414.30 | 414.30 | -2.49% | 3 |
| Sep 4, 2026 | 424.90 | 424.90 | 424.90 | 424.90 | 424.90 | 3.72% | 100 |
| Sep 2, 2026 | 409.65 | 409.65 | 409.65 | 409.65 | 409.65 | -1.13% | 47 |
| Aug 31, 2026 | 418.00 | 418.00 | 413.80 | 414.35 | 414.35 | -0.87% | 22 |
| Aug 28, 2026 | 418.00 | 418.00 | 413.80 | 418.00 | 418.00 | -2.19% | 20 |
| Aug 27, 2026 | 425.50 | 430.50 | 418.00 | 427.35 | 427.35 | 2.48% | 391 |
| Aug 26, 2026 | 406.45 | 417.00 | 406.45 | 417.00 | 417.00 | -0.48% | 827 |
| Aug 24, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | -3.67% | 1 |
| Aug 18, 2026 | 434.95 | 434.95 | 434.95 | 434.95 | 434.95 | 1.15% | 5 |
| Aug 17, 2026 | 425.00 | 430.00 | 425.00 | 430.00 | 430.00 | -1.76% | 340 |
| Aug 13, 2026 | 415.00 | 437.70 | 415.00 | 437.70 | 437.70 | 4.99% | 1,274 |
| Aug 12, 2026 | 410.00 | 417.50 | 410.00 | 416.90 | 416.90 | -3.27% | 25 |
| Aug 11, 2026 | 435.00 | 435.00 | 431.00 | 431.00 | 431.00 | 2.81% | 519 |
| Aug 7, 2026 | 419.20 | 419.20 | 419.20 | 419.20 | 419.20 | -2.50% | 2 |
| Aug 3, 2026 | 400.05 | 429.95 | 400.05 | 429.95 | 429.95 | 3.60% | 20 |
| Jul 31, 2026 | 417.00 | 417.00 | 415.00 | 415.00 | 415.00 | 0.97% | 702 |
| Jul 30, 2026 | 419.00 | 419.00 | 411.00 | 411.00 | 411.00 | -2.13% | 22 |
| Jul 29, 2026 | 419.95 | 419.95 | 419.95 | 419.95 | 419.95 | 3.69% | 20 |
| Jul 28, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0.27% | 50 |
| Jul 27, 2026 | 403.90 | 403.90 | 403.90 | 403.90 | 403.90 | -1.00% | 62 |
| Jul 16, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 1.71% | 1 |
| Jul 15, 2026 | 401.15 | 401.15 | 401.15 | 401.15 | 401.15 | 0.25% | 1 |
| Jul 14, 2026 | 432.35 | 432.35 | 400.15 | 400.15 | 400.15 | -2.85% | 3 |
| Jul 13, 2026 | 411.90 | 411.90 | 411.90 | 411.90 | 411.90 | -1.01% | 1 |
| Jul 8, 2026 | 416.10 | 416.10 | 416.10 | 416.10 | 416.10 | - | 2 |
| Jul 3, 2026 | 416.10 | 416.10 | 416.10 | 416.10 | 416.10 | 2.00% | 100 |
| Jul 2, 2026 | 410.00 | 410.00 | 407.95 | 407.95 | 407.95 | -0.50% | 88 |
| Jul 1, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -0.49% | 200 |
| Jun 29, 2026 | 403.35 | 412.00 | 403.35 | 412.00 | 412.00 | 1.84% | 56 |
| Jun 17, 2026 | 411.05 | 411.05 | 404.55 | 404.55 | 404.55 | -1.56% | 1,157 |
| Jun 16, 2026 | 410.95 | 410.95 | 410.95 | 410.95 | 410.95 | -0.72% | 77 |
| Jun 15, 2026 | 405.85 | 413.95 | 401.45 | 413.95 | 413.95 | 2.00% | 626 |