Sunrise Efficient Marketing Limited (BOM:543515)
India · Delayed Price · Currency is INR 59.11
-2.25 (-3.67%)
At close: May 14, 2026
BOM:543515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 62.35 | 62.47 | 61.00 | 61.36 | 61.36 | 3.13% | 14,250 |
| May 12, 2026 | 59.51 | 59.51 | 58.00 | 59.50 | 59.50 | -0.02% | 2,625 |
| May 11, 2026 | 62.00 | 62.00 | 58.51 | 59.51 | 59.51 | -2.51% | 6,375 |
| May 8, 2026 | 61.49 | 63.00 | 60.00 | 61.04 | 61.04 | 1.73% | 38,625 |
| May 7, 2026 | 59.00 | 60.99 | 57.50 | 60.00 | 60.00 | 2.35% | 15,375 |
| May 6, 2026 | 60.00 | 60.00 | 56.88 | 58.62 | 58.62 | -2.06% | 15,750 |
| May 5, 2026 | 62.95 | 62.95 | 59.85 | 59.85 | 59.85 | -5.00% | 25,875 |
| May 4, 2026 | 62.00 | 63.99 | 60.00 | 63.00 | 63.00 | 1.48% | 12,750 |
| Apr 30, 2026 | 62.50 | 64.50 | 59.47 | 62.08 | 62.08 | -0.83% | 37,125 |
| Apr 29, 2026 | 64.98 | 64.98 | 62.60 | 62.60 | 62.60 | -4.99% | 10,125 |
| Apr 28, 2026 | 68.95 | 68.97 | 65.89 | 65.89 | 65.89 | -4.99% | 16,500 |
| Apr 27, 2026 | 73.00 | 73.00 | 69.35 | 69.35 | 69.35 | -5.00% | 12,750 |
| Apr 24, 2026 | 74.35 | 76.49 | 73.00 | 73.00 | 73.00 | -1.76% | 7,500 |
| Apr 23, 2026 | 76.99 | 79.00 | 73.75 | 74.31 | 74.31 | -4.22% | 31,125 |
| Apr 22, 2026 | 81.10 | 81.10 | 76.99 | 77.58 | 77.58 | -4.21% | 5,250 |
| Apr 21, 2026 | 83.00 | 83.07 | 80.61 | 80.99 | 80.99 | -4.55% | 16,500 |
| Apr 20, 2026 | 83.31 | 86.70 | 83.00 | 84.85 | 84.85 | 1.85% | 10,500 |
| Apr 17, 2026 | 85.11 | 87.90 | 83.11 | 83.31 | 83.31 | -3.84% | 16,500 |
| Apr 16, 2026 | 87.00 | 88.89 | 84.81 | 86.64 | 86.64 | 0.73% | 25,125 |
| Apr 15, 2026 | 86.00 | 88.87 | 85.50 | 86.01 | 86.01 | -0.16% | 16,875 |
| Apr 13, 2026 | 85.00 | 90.99 | 84.31 | 86.15 | 86.15 | -2.66% | 24,000 |
| Apr 10, 2026 | 86.69 | 89.00 | 86.69 | 88.50 | 88.50 | 2.09% | 19,875 |
| Apr 9, 2026 | 84.51 | 86.99 | 84.51 | 86.69 | 86.69 | 2.58% | 9,750 |
| Apr 8, 2026 | 87.00 | 87.00 | 83.99 | 84.51 | 84.51 | 0.62% | 19,125 |
| Apr 7, 2026 | 82.45 | 85.49 | 82.45 | 83.99 | 83.99 | 1.87% | 19,875 |
| Apr 6, 2026 | 77.55 | 82.90 | 77.55 | 82.45 | 82.45 | 1.89% | 16,500 |
| Apr 2, 2026 | 81.90 | 81.90 | 74.20 | 80.92 | 80.92 | 3.62% | 28,875 |
| Apr 1, 2026 | 73.05 | 78.09 | 73.05 | 78.09 | 78.09 | 4.99% | 26,250 |
| Mar 30, 2026 | 75.11 | 79.89 | 74.38 | 74.38 | 74.38 | -4.99% | 36,000 |
| Mar 27, 2026 | 85.96 | 85.96 | 77.78 | 78.29 | 78.29 | -4.37% | 237,000 |
| Mar 25, 2026 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | 4.99% | 27,000 |
| Mar 24, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 5.00% | 8,250 |
| Mar 23, 2026 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | 4.99% | 33,750 |
| Mar 20, 2026 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | 4.99% | 4,875 |
| Mar 19, 2026 | 67.38 | 67.38 | 66.29 | 67.38 | 67.38 | 4.99% | 109,500 |
| Mar 18, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | 4.99% | 4,500 |
| Mar 17, 2026 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | 5.00% | 7,125 |
| Mar 16, 2026 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | 5.00% | 375 |
| Mar 13, 2026 | 50.17 | 55.45 | 50.17 | 55.45 | 55.45 | 5.00% | 143,625 |
| Mar 12, 2026 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | -4.98% | 7,125 |
| Mar 11, 2026 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -4.99% | 21,750 |
| Mar 10, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -4.99% | 31,500 |
| Mar 9, 2026 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | -5.00% | 4,125 |
| Mar 6, 2026 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | -5.00% | 3,000 |
| Mar 5, 2026 | 71.50 | 73.90 | 68.22 | 68.22 | 68.22 | -5.00% | 106,500 |
| Mar 4, 2026 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | -4.99% | 12,000 |
| Mar 2, 2026 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | -4.99% | 4,125 |
| Feb 27, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | -4.96% | 9,000 |
| Feb 26, 2026 | 84.05 | 84.15 | 83.70 | 83.70 | 83.70 | -4.99% | 17,250 |
| Feb 25, 2026 | 90.40 | 91.85 | 88.10 | 88.10 | 88.10 | -4.96% | 71,250 |