SoftTech Engineers Limited (BOM:543470)
India · Delayed Price · Currency is INR 297.25
+2.00 (0.68%)
At close: Apr 21, 2026
BOM:543470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 231.00 | 231.00 | 217.45 | 228.50 | 228.50 | 0.86% | 1,805 |
| Mar 30, 2026 | 227.05 | 227.05 | 212.95 | 226.55 | 226.55 | -4.75% | 64 |
| Mar 27, 2026 | 250.50 | 250.50 | 234.10 | 237.85 | 237.85 | -6.94% | 38 |
| Mar 25, 2026 | 258.00 | 258.00 | 254.00 | 255.60 | 255.60 | -0.93% | 312 |
| Mar 24, 2026 | 251.95 | 260.00 | 249.50 | 258.00 | 258.00 | 2.40% | 1,311 |
| Mar 23, 2026 | 262.95 | 263.60 | 251.95 | 251.95 | 251.95 | -4.18% | 850 |
| Mar 20, 2026 | 264.00 | 264.00 | 262.95 | 262.95 | 262.95 | 3.04% | 3 |
| Mar 19, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | 0.04% | 2 |
| Mar 13, 2026 | 318.80 | 318.80 | 255.10 | 255.10 | 255.10 | -5.52% | 3,541 |
| Mar 12, 2026 | 303.00 | 303.00 | 253.00 | 270.00 | 270.00 | 6.72% | 83 |
| Mar 10, 2026 | 258.00 | 262.00 | 253.00 | 253.00 | 253.00 | -6.30% | 307 |
| Mar 9, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 4 |
| Mar 6, 2026 | 273.00 | 273.00 | 268.80 | 270.00 | 270.00 | -0.72% | 287 |
| Mar 5, 2026 | 271.95 | 271.95 | 271.95 | 271.95 | 271.95 | 1.95% | 5 |
| Mar 4, 2026 | 277.20 | 277.20 | 266.75 | 266.75 | 266.75 | -2.20% | 391 |
| Mar 2, 2026 | 280.00 | 280.00 | 269.00 | 272.75 | 272.75 | -1.92% | 314 |
| Feb 27, 2026 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | -3.47% | 1 |
| Feb 26, 2026 | 288.10 | 288.10 | 288.10 | 288.10 | 288.10 | 2.80% | 10 |
| Feb 24, 2026 | 284.45 | 286.85 | 276.60 | 280.25 | 280.25 | -2.35% | 50 |
| Feb 23, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | -3.56% | 900 |
| Feb 20, 2026 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | -6.08% | 4 |
| Feb 19, 2026 | 267.50 | 316.85 | 267.50 | 316.85 | 316.85 | 9.26% | 19 |
| Feb 18, 2026 | 273.20 | 290.00 | 273.20 | 290.00 | 290.00 | -1.78% | 2 |
| Feb 16, 2026 | 305.25 | 305.25 | 295.25 | 295.25 | 295.25 | -4.65% | 10 |
| Feb 13, 2026 | 311.00 | 311.00 | 309.65 | 309.65 | 309.65 | 4.88% | 55 |
| Feb 12, 2026 | 300.25 | 300.25 | 295.25 | 295.25 | 295.25 | -3.51% | 8 |
| Feb 10, 2026 | 295.00 | 306.95 | 295.00 | 306.00 | 306.00 | 8.13% | 67 |
| Feb 9, 2026 | 280.35 | 285.30 | 280.35 | 283.00 | 283.00 | -1.07% | 1,039 |
| Feb 6, 2026 | 302.00 | 302.00 | 286.05 | 286.05 | 286.05 | 0.37% | 272 |
| Feb 5, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -5.94% | 130 |
| Feb 4, 2026 | 292.55 | 303.00 | 289.45 | 303.00 | 303.00 | 7.43% | 25 |
| Feb 3, 2026 | 289.10 | 289.15 | 282.00 | 282.05 | 282.05 | 2.19% | 651 |
| Feb 2, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -1.43% | 6 |
| Jan 30, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.18% | 7 |
| Jan 29, 2026 | 295.25 | 297.55 | 276.25 | 283.35 | 283.35 | -3.08% | 281 |
| Jan 28, 2026 | 289.35 | 298.70 | 289.35 | 292.35 | 292.35 | -2.48% | 21 |
| Jan 27, 2026 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | 4.83% | 1 |
| Jan 23, 2026 | 301.55 | 301.55 | 286.00 | 286.00 | 286.00 | -3.38% | 2,216 |
| Jan 22, 2026 | 293.20 | 296.30 | 286.95 | 296.00 | 296.00 | 1.89% | 772 |