Sodhani Academy of Fintech Enablers Limited (BOM:544257)
India · Delayed Price · Currency is INR 136.00
-12.00 (-8.11%)
At close: Oct 27, 2026
BOM:544257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 131.00 | 136.00 | 131.00 | 136.00 | 136.00 | -8.11% | 1,000 |
| Oct 26, 2026 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | 10.04% | 1,000 |
| Oct 23, 2026 | 155.00 | 155.00 | 132.00 | 134.50 | 134.50 | 1.86% | 2,500 |
| Oct 22, 2026 | 142.00 | 142.00 | 132.05 | 132.05 | 132.05 | -4.28% | 1,000 |
| Oct 21, 2026 | 138.00 | 138.00 | 137.95 | 137.95 | 137.95 | 4.11% | 1,500 |
| Oct 19, 2026 | 125.00 | 132.50 | 124.00 | 132.50 | 132.50 | 6.00% | 150,000 |
| Oct 16, 2026 | 125.00 | 125.00 | 121.10 | 125.00 | 125.00 | 0.81% | 46,500 |
| Oct 15, 2026 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | -6.06% | 17,500 |
| Oct 12, 2026 | 122.60 | 132.00 | 121.30 | 132.00 | 132.00 | -2.22% | 3,500 |
| Oct 8, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | -2.17% | 1,500 |
| Oct 7, 2026 | 131.00 | 138.00 | 131.00 | 138.00 | 138.00 | 8.66% | 1,000 |
| Oct 6, 2026 | 120.05 | 127.00 | 120.05 | 127.00 | 127.00 | -7.97% | 2,500 |
| Sep 30, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 6.15% | 500 |
| Sep 28, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 8.33% | 500 |
| Sep 23, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 1,500 |
| Sep 22, 2026 | 120.00 | 120.00 | 119.95 | 120.00 | 120.00 | 1.91% | 5,500 |
| Sep 21, 2026 | 118.00 | 118.05 | 117.00 | 117.75 | 117.75 | 0.64% | 4,000 |
| Sep 18, 2026 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | -6.96% | 4,000 |
| Sep 17, 2026 | 126.95 | 126.95 | 125.70 | 125.75 | 125.75 | -0.95% | 29,000 |
| Sep 16, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | 0.75% | 500 |
| Sep 11, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | 500 |
| Sep 10, 2026 | 125.00 | 131.00 | 113.30 | 125.00 | 125.00 | -2.53% | 11,500 |
| Sep 9, 2026 | 131.30 | 134.50 | 125.70 | 128.25 | 128.25 | -14.50% | 5,000 |
| Sep 4, 2026 | 134.00 | 150.00 | 134.00 | 150.00 | 150.00 | 11.44% | 1,000 |
| Sep 3, 2026 | 135.00 | 144.50 | 112.80 | 134.60 | 134.60 | -4.54% | 57,500 |
| Sep 1, 2026 | 153.00 | 154.00 | 141.00 | 141.00 | 141.00 | -5.97% | 4,000 |
| Aug 31, 2026 | 146.00 | 149.95 | 139.00 | 149.95 | 149.95 | -0.46% | 1,500 |
| Aug 27, 2026 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | 0.43% | 500 |
| Aug 26, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.66% | 500 |
| 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 |