Sodhani Academy of Fintech Enablers Limited (BOM:544257)
India · Delayed Price · Currency is INR 151.00
0.00 (0.00%)
At close: Aug 21, 2026
BOM:544257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 144.00 | 151.00 | 144.00 | 151.00 | 151.00 | 5.12% | 1,000 |
| Aug 20, 2026 | 135.00 | 143.65 | 135.00 | 143.65 | 143.65 | -0.93% | 3,500 |
| Aug 18, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.17% | 500 |
| Aug 17, 2026 | 145.50 | 146.00 | 145.50 | 146.00 | 145.25 | - | 1,500 |
| Aug 14, 2026 | 140.10 | 146.00 | 140.10 | 146.00 | 145.25 | -2.67% | 11,000 |
| Aug 13, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.23 | -5.36% | 3,000 |
| Aug 11, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 157.69 | -0.16% | 500 |
| Aug 7, 2026 | 158.00 | 158.75 | 158.00 | 158.75 | 157.93 | -2.91% | 2,000 |
| Aug 6, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 162.66 | 7.21% | 500 |
| Aug 4, 2026 | 168.00 | 168.00 | 151.00 | 152.50 | 151.72 | -5.28% | 1,500 |
| Aug 3, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 160.17 | 13.02% | 500 |
| Jul 31, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 141.72 | -12.61% | 500 |
| Jul 30, 2026 | 148.95 | 163.00 | 148.95 | 163.00 | 162.16 | 8.81% | 1,500 |
| Jul 29, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.03 | - | 500 |
| Jul 27, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.03 | - | 500 |
| Jul 24, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.03 | 3.31% | 1,500 |
| Jul 23, 2026 | 170.00 | 170.00 | 144.95 | 145.00 | 144.26 | -8.83% | 7,500 |
| Jul 22, 2026 | 175.00 | 175.00 | 159.05 | 159.05 | 158.23 | -5.33% | 1,500 |
| Jul 21, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 167.14 | -1.18% | 500 |
| Jul 7, 2026 | 169.00 | 179.00 | 169.00 | 170.00 | 169.13 | 0.59% | 7,500 |
| Jul 2, 2026 | 162.00 | 169.00 | 162.00 | 169.00 | 168.13 | -0.59% | 2,000 |
| Jul 1, 2026 | 158.50 | 170.00 | 158.50 | 170.00 | 169.13 | 12.92% | 3,500 |
| Jun 30, 2026 | 148.55 | 152.50 | 148.55 | 150.55 | 149.78 | -7.07% | 1,000 |
| Jun 29, 2026 | 148.05 | 162.00 | 148.05 | 162.00 | 161.17 | - | 1,500 |
| Jun 18, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.17 | - | 1,000 |
| Jun 17, 2026 | 174.00 | 174.00 | 162.00 | 162.00 | 161.17 | -1.82% | 2,000 |
| Jun 16, 2026 | 160.85 | 165.00 | 159.05 | 165.00 | 164.15 | 2.58% | 7,000 |
| Jun 15, 2026 | 164.00 | 164.00 | 158.00 | 160.85 | 160.02 | 1.16% | 40,500 |
| Jun 12, 2026 | 148.00 | 159.00 | 148.00 | 159.00 | 158.18 | 0.63% | 12,500 |
| Jun 11, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.19 | 0.22% | 500 |
| Jun 10, 2026 | 195.00 | 195.00 | 157.65 | 157.65 | 156.84 | -11.43% | 20,000 |
| Jun 8, 2026 | 175.00 | 178.00 | 175.00 | 178.00 | 177.09 | 2.30% | 8,000 |
| Jun 5, 2026 | 196.00 | 196.00 | 170.00 | 174.00 | 173.11 | 3.45% | 13,000 |
| Jun 4, 2026 | 165.00 | 175.00 | 160.00 | 168.20 | 167.34 | -6.56% | 15,500 |
| Jun 3, 2026 | 199.00 | 199.00 | 169.95 | 180.00 | 179.08 | 2.89% | 6,500 |
| May 29, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.05 | - | 500 |
| May 25, 2026 | 188.95 | 188.95 | 174.95 | 174.95 | 174.05 | 3.83% | 1,500 |
| May 21, 2026 | 169.00 | 170.00 | 168.00 | 168.50 | 167.63 | 2.12% | 8,000 |
| May 20, 2026 | 151.20 | 175.95 | 151.20 | 165.00 | 164.15 | -8.33% | 9,000 |
| May 15, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.08 | 5.88% | 1,500 |
| May 13, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.13 | - | 500 |
| May 12, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.13 | -5.56% | 1,000 |
| May 8, 2026 | 189.00 | 189.00 | 180.00 | 180.00 | 179.08 | 1.69% | 3,000 |
| May 7, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 176.09 | - | 2,500 |
| May 6, 2026 | 192.00 | 192.00 | 177.00 | 177.00 | 176.09 | - | 3,000 |
| Apr 29, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 176.09 | - | 1,000 |
| Apr 27, 2026 | 174.90 | 177.10 | 172.75 | 177.00 | 176.09 | 1.14% | 12,500 |
| Apr 23, 2026 | 175.15 | 175.35 | 174.90 | 175.00 | 174.10 | -3.31% | 20,500 |
| Apr 21, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 180.07 | - | 500 |
| Apr 20, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 180.07 | -3.72% | 500 |