Sodhani Academy of Fintech Enablers Limited (BOM:544257)
India · Delayed Price · Currency is INR 225.00
0.00 (0.00%)
At close: Jan 16, 2026
BOM:544257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 192.30 | 222.80 | 192.30 | 222.80 | 222.80 | 15.86% | 5,500 |
| Jan 21, 2026 | 190.00 | 200.00 | 181.00 | 192.30 | 192.30 | -14.53% | 17,000 |
| Jan 16, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 3.05% | 1,000 |
| Jan 14, 2026 | 215.00 | 221.00 | 215.00 | 218.35 | 218.35 | -1.20% | 1,500 |
| Jan 13, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -1.78% | 500 |
| Jan 9, 2026 | 210.00 | 225.00 | 210.00 | 225.00 | 225.00 | 2.27% | 5,500 |
| Jan 8, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.34% | 1,000 |
| Jan 7, 2026 | 247.70 | 247.70 | 213.00 | 217.10 | 217.10 | -1.76% | 22,500 |
| Jan 6, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -6.36% | 500 |
| Jan 5, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | 500 |
| Jan 2, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -2.88% | 500 |
| Jan 1, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 5.42% | 500 |
| Dec 31, 2025 | 227.00 | 231.00 | 223.95 | 230.50 | 230.50 | 5.25% | 2,500 |
| Dec 30, 2025 | 229.00 | 229.00 | 208.85 | 219.00 | 219.00 | -4.37% | 11,000 |
| Dec 29, 2025 | 240.00 | 240.00 | 229.00 | 229.00 | 229.00 | -4.58% | 4,000 |
| Dec 26, 2025 | 250.00 | 250.00 | 234.10 | 240.00 | 240.00 | 2.13% | 1,500 |
| Dec 24, 2025 | 231.20 | 235.00 | 222.50 | 235.00 | 235.00 | 1.29% | 2,500 |
| Dec 23, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 2.84% | 500 |
| Dec 22, 2025 | 225.65 | 225.65 | 225.60 | 225.60 | 225.60 | -5.55% | 1,000 |
| Dec 19, 2025 | 230.00 | 238.85 | 225.20 | 238.85 | 238.85 | -0.25% | 2,500 |
| Dec 18, 2025 | 234.00 | 243.85 | 226.00 | 239.45 | 239.45 | 2.33% | 12,000 |
| Dec 17, 2025 | 227.00 | 234.00 | 227.00 | 234.00 | 234.00 | -4.49% | 1,000 |
| Dec 15, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -2.00% | 2,500 |
| Dec 12, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 9,500 |
| Dec 9, 2025 | 263.30 | 263.30 | 241.00 | 250.00 | 250.00 | -4.23% | 5,000 |
| Dec 8, 2025 | 289.00 | 289.00 | 258.80 | 261.05 | 261.05 | -9.67% | 3,000 |
| Dec 5, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 2.56% | 500 |
| Dec 4, 2025 | 287.00 | 287.00 | 269.00 | 281.80 | 281.80 | 2.47% | 7,500 |
| Dec 3, 2025 | 282.00 | 282.00 | 270.05 | 275.00 | 275.00 | 5.77% | 4,500 |
| Dec 2, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -3.70% | 1,000 |
| Dec 1, 2025 | 279.00 | 279.00 | 270.00 | 270.00 | 270.00 | -3.23% | 1,500 |
| Nov 28, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 3.33% | 500 |
| Nov 27, 2025 | 270.00 | 270.00 | 263.00 | 270.00 | 270.00 | 0.58% | 3,500 |
| Nov 26, 2025 | 290.00 | 290.00 | 261.90 | 268.45 | 268.45 | -7.75% | 19,500 |
| Nov 25, 2025 | 301.70 | 301.70 | 284.00 | 291.00 | 291.00 | -3.96% | 7,000 |
| Nov 24, 2025 | 297.00 | 307.00 | 285.00 | 303.00 | 303.00 | 4.12% | 4,500 |
| Nov 21, 2025 | 281.10 | 291.00 | 281.00 | 291.00 | 291.00 | -2.90% | 2,000 |
| Nov 20, 2025 | 298.00 | 304.50 | 294.55 | 299.70 | 299.70 | 1.75% | 7,000 |
| Nov 19, 2025 | 300.00 | 300.00 | 294.55 | 294.55 | 294.55 | -1.82% | 1,500 |
| Nov 18, 2025 | 306.00 | 306.00 | 293.30 | 300.00 | 300.00 | -2.71% | 3,000 |
| Nov 17, 2025 | 311.45 | 311.45 | 308.35 | 308.35 | 308.35 | 0.33% | 1,000 |
| Nov 14, 2025 | 312.00 | 312.00 | 307.35 | 307.35 | 307.35 | -0.21% | 1,000 |
| Nov 13, 2025 | 310.25 | 310.25 | 308.00 | 308.00 | 308.00 | -1.44% | 2,000 |
| Nov 12, 2025 | 315.00 | 315.00 | 311.10 | 312.50 | 312.50 | -0.45% | 7,500 |
| Nov 11, 2025 | 308.00 | 315.00 | 308.00 | 313.90 | 313.90 | 0.61% | 2,000 |
| Nov 10, 2025 | 309.00 | 316.60 | 309.00 | 312.00 | 312.00 | -1.16% | 4,000 |
| Nov 7, 2025 | 310.00 | 315.65 | 308.10 | 315.65 | 315.65 | -0.68% | 8,000 |
| Nov 6, 2025 | 316.25 | 318.35 | 308.00 | 317.80 | 317.80 | 2.68% | 14,000 |
| Nov 4, 2025 | 311.50 | 320.90 | 306.55 | 309.50 | 309.50 | -2.17% | 5,000 |
| Nov 3, 2025 | 312.95 | 323.30 | 312.95 | 316.35 | 316.35 | -0.72% | 10,000 |