Sunrise Efficient Marketing Limited (BOM:543515)
India · Delayed Price · Currency is INR 34.60
-1.40 (-3.89%)
At close: Sep 22, 2026
BOM:543515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 37.47 | 37.49 | 34.26 | 34.60 | 34.60 | -3.89% | 6,750 |
| Sep 21, 2026 | 35.15 | 36.00 | 35.15 | 36.00 | 36.00 | 2.42% | 1,875 |
| Sep 18, 2026 | 36.95 | 37.80 | 35.12 | 35.15 | 35.15 | -4.90% | 30,750 |
| Sep 17, 2026 | 35.10 | 37.00 | 34.85 | 36.96 | 36.96 | 0.76% | 6,750 |
| Sep 16, 2026 | 38.61 | 38.99 | 36.68 | 36.68 | 36.68 | -5.00% | 13,500 |
| Sep 15, 2026 | 37.50 | 38.66 | 37.24 | 38.61 | 38.61 | -1.48% | 7,125 |
| Sep 11, 2026 | 37.50 | 39.19 | 37.27 | 39.19 | 39.19 | -0.10% | 18,000 |
| Sep 10, 2026 | 37.32 | 39.75 | 37.32 | 39.23 | 39.23 | -0.13% | 18,000 |
| Sep 9, 2026 | 39.42 | 39.42 | 38.00 | 39.28 | 39.28 | -0.48% | 10,500 |
| Sep 8, 2026 | 39.88 | 39.88 | 37.45 | 39.47 | 39.47 | 0.13% | 14,625 |
| Sep 7, 2026 | 37.50 | 40.25 | 37.05 | 39.42 | 39.42 | 1.15% | 8,625 |
| Sep 4, 2026 | 37.70 | 39.25 | 36.00 | 38.97 | 38.97 | 3.18% | 15,750 |
| Sep 3, 2026 | 36.45 | 37.99 | 36.00 | 37.77 | 37.77 | 3.51% | 23,250 |
| Sep 2, 2026 | 33.80 | 36.50 | 33.71 | 36.49 | 36.49 | 2.85% | 9,000 |
| Sep 1, 2026 | 36.00 | 36.39 | 34.65 | 35.48 | 35.48 | -1.44% | 21,000 |
| Aug 31, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | -4.69% | 3,750 |
| Aug 28, 2026 | 37.52 | 37.79 | 37.50 | 37.77 | 37.77 | 4.83% | 10,875 |
| Aug 27, 2026 | 33.80 | 37.20 | 33.80 | 36.03 | 36.03 | 1.35% | 16,500 |
| Aug 26, 2026 | 36.25 | 36.25 | 34.70 | 35.55 | 35.55 | -0.59% | 10,500 |
| Aug 25, 2026 | 35.46 | 36.39 | 34.80 | 35.76 | 35.76 | 0.85% | 9,000 |
| Aug 24, 2026 | 35.46 | 35.46 | 35.00 | 35.46 | 35.46 | - | 3,000 |
| Aug 21, 2026 | 35.60 | 35.60 | 34.00 | 35.46 | 35.46 | 4.36% | 14,250 |
| Aug 20, 2026 | 33.80 | 33.98 | 33.48 | 33.98 | 33.98 | 2.97% | 10,500 |
| Aug 19, 2026 | 34.45 | 34.45 | 32.25 | 33.00 | 33.00 | -2.45% | 8,250 |
| Aug 18, 2026 | 34.40 | 35.55 | 32.68 | 33.83 | 33.83 | -1.66% | 16,125 |
| Aug 17, 2026 | 32.81 | 34.50 | 31.98 | 34.40 | 34.40 | 2.20% | 31,125 |
| Aug 14, 2026 | 34.50 | 36.10 | 33.00 | 33.66 | 33.66 | -2.72% | 18,750 |
| Aug 13, 2026 | 35.60 | 37.19 | 34.51 | 34.60 | 34.60 | -2.62% | 10,500 |
| Aug 12, 2026 | 37.25 | 37.25 | 35.39 | 35.53 | 35.53 | -4.62% | 24,375 |
| Aug 11, 2026 | 39.50 | 39.50 | 37.16 | 37.25 | 37.25 | -4.39% | 15,750 |
| Aug 10, 2026 | 39.63 | 39.63 | 38.83 | 38.96 | 38.96 | 3.21% | 32,625 |
| Aug 7, 2026 | 37.96 | 37.96 | 36.10 | 37.75 | 37.75 | -0.55% | 11,625 |
| Aug 6, 2026 | 39.94 | 39.99 | 37.96 | 37.96 | 37.96 | -4.98% | 43,500 |
| Aug 5, 2026 | 40.12 | 42.09 | 38.12 | 39.95 | 39.95 | -0.42% | 52,500 |
| Aug 4, 2026 | 41.82 | 42.99 | 38.95 | 40.12 | 40.12 | -2.15% | 23,250 |
| Aug 3, 2026 | 41.19 | 41.75 | 40.01 | 41.00 | 41.00 | -0.46% | 4,875 |
| Jul 31, 2026 | 40.83 | 42.47 | 38.79 | 41.19 | 41.19 | 0.88% | 14,625 |
| Jul 30, 2026 | 42.00 | 42.50 | 40.20 | 40.83 | 40.83 | -2.79% | 13,875 |
| Jul 29, 2026 | 42.50 | 42.50 | 41.50 | 42.00 | 42.00 | -1.18% | 13,500 |
| Jul 28, 2026 | 44.33 | 44.33 | 42.30 | 42.50 | 42.50 | -4.49% | 7,875 |
| Jul 27, 2026 | 43.24 | 45.20 | 43.00 | 44.50 | 44.50 | 2.91% | 12,000 |
| Jul 24, 2026 | 45.10 | 45.10 | 43.18 | 43.24 | 43.24 | -4.86% | 7,500 |
| Jul 23, 2026 | 45.00 | 45.99 | 43.02 | 45.45 | 45.45 | 0.60% | 4,875 |
| Jul 22, 2026 | 46.80 | 46.80 | 45.00 | 45.18 | 45.18 | 0.40% | 9,750 |
| Jul 21, 2026 | 46.10 | 46.10 | 44.60 | 45.00 | 45.00 | -2.17% | 2,250 |
| Jul 20, 2026 | 46.10 | 46.10 | 45.41 | 46.00 | 46.00 | -3.77% | 11,625 |
| Jul 17, 2026 | 46.10 | 47.80 | 44.65 | 47.80 | 47.80 | 1.70% | 14,250 |
| Jul 16, 2026 | 45.00 | 47.00 | 44.00 | 47.00 | 47.00 | 4.44% | 22,875 |
| Jul 15, 2026 | 45.98 | 47.49 | 44.00 | 45.00 | 45.00 | -2.13% | 10,875 |
| Jul 14, 2026 | 45.00 | 46.10 | 44.25 | 45.98 | 45.98 | -0.97% | 12,000 |