SoftTech Engineers Limited (BOM:543470)
India · Delayed Price · Currency is INR 434.95
+4.95 (1.15%)
At close: Aug 18, 2026
BOM:543470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 405.85 | 405.85 | 405.85 | 405.85 | 405.85 | 2.00% | 275 |
| Jun 5, 2026 | 397.90 | 397.90 | 397.90 | 397.90 | 397.90 | 2.00% | 10 |
| May 25, 2026 | 390.10 | 390.10 | 390.10 | 390.10 | 390.10 | -4.02% | 68 |
| May 22, 2026 | 406.45 | 406.45 | 406.45 | 406.45 | 406.45 | - | 1 |
| May 20, 2026 | 406.45 | 406.45 | 406.45 | 406.45 | 406.45 | - | 30 |
| May 19, 2026 | 421.95 | 425.00 | 401.20 | 406.45 | 406.45 | -3.67% | 187 |
| May 18, 2026 | 430.00 | 440.90 | 400.00 | 421.95 | 421.95 | 0.48% | 106 |
| May 15, 2026 | 420.80 | 420.80 | 419.95 | 419.95 | 419.95 | 4.78% | 449 |
| May 14, 2026 | 400.80 | 400.80 | 400.80 | 400.80 | 400.80 | 4.99% | 1 |
| May 7, 2026 | 381.75 | 381.75 | 381.75 | 381.75 | 381.75 | 0.69% | 10 |
| May 6, 2026 | 379.15 | 379.15 | 379.15 | 379.15 | 379.15 | 5.00% | 33 |
| May 4, 2026 | 361.10 | 361.10 | 361.10 | 361.10 | 361.10 | 4.99% | 46 |
| Apr 27, 2026 | 343.95 | 343.95 | 343.95 | 343.95 | 343.95 | 4.99% | 250 |
| Apr 24, 2026 | 327.60 | 327.60 | 327.60 | 327.60 | 327.60 | 5.00% | 550 |
| Apr 23, 2026 | 327.70 | 327.70 | 312.00 | 312.00 | 312.00 | -0.03% | 15,021 |
| Apr 22, 2026 | 297.25 | 312.10 | 292.25 | 312.10 | 312.10 | 5.00% | 128 |
| Apr 21, 2026 | 297.25 | 297.25 | 297.25 | 297.25 | 297.25 | 0.68% | 2 |
| Apr 20, 2026 | 303.00 | 303.00 | 295.25 | 295.25 | 295.25 | -1.67% | 340 |
| Apr 16, 2026 | 300.25 | 300.25 | 300.25 | 300.25 | 300.25 | -1.59% | 2 |
| Apr 15, 2026 | 305.20 | 305.20 | 305.10 | 305.10 | 305.10 | 0.36% | 80 |
| Apr 13, 2026 | 302.00 | 312.00 | 302.00 | 304.00 | 304.00 | 0.66% | 134 |
| Apr 9, 2026 | 314.45 | 314.45 | 298.60 | 302.00 | 302.00 | -0.43% | 1,842 |
| Apr 8, 2026 | 299.00 | 308.00 | 290.30 | 303.30 | 303.30 | 7.55% | 167 |
| Apr 7, 2026 | 277.70 | 282.00 | 270.50 | 282.00 | 282.00 | -0.41% | 314 |
| Apr 6, 2026 | 274.65 | 286.00 | 274.65 | 283.15 | 283.15 | 16.96% | 150 |
| Apr 2, 2026 | 221.00 | 243.00 | 220.05 | 242.10 | 242.10 | 5.95% | 2,309 |