Sodhani Academy of Fintech Enablers Limited (BOM:544257)
India · Delayed Price · Currency is INR 152.50
-8.50 (-5.28%)
At close: Aug 4, 2026
BOM:544257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 168.00 | 168.00 | 151.00 | 152.50 | 152.50 | -5.28% | 1,500 |
| Aug 3, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 13.02% | 500 |
| Jul 31, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | -12.61% | 500 |
| Jul 30, 2026 | 148.95 | 163.00 | 148.95 | 163.00 | 163.00 | 8.81% | 1,500 |
| Jul 29, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | - | 500 |
| Jul 27, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | - | 500 |
| Jul 24, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 3.31% | 1,500 |
| Jul 23, 2026 | 170.00 | 170.00 | 144.95 | 145.00 | 145.00 | -8.83% | 7,500 |
| Jul 22, 2026 | 175.00 | 175.00 | 159.05 | 159.05 | 159.05 | -5.33% | 1,500 |
| Jul 21, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.18% | 500 |
| Jul 7, 2026 | 169.00 | 179.00 | 169.00 | 170.00 | 170.00 | 0.59% | 7,500 |
| Jul 2, 2026 | 162.00 | 169.00 | 162.00 | 169.00 | 169.00 | -0.59% | 2,000 |
| Jul 1, 2026 | 158.50 | 170.00 | 158.50 | 170.00 | 170.00 | 12.92% | 3,500 |
| Jun 30, 2026 | 148.55 | 152.50 | 148.55 | 150.55 | 150.55 | -7.07% | 1,000 |
| Jun 29, 2026 | 148.05 | 162.00 | 148.05 | 162.00 | 162.00 | - | 1,500 |
| Jun 18, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 1,000 |
| Jun 17, 2026 | 174.00 | 174.00 | 162.00 | 162.00 | 162.00 | -1.82% | 2,000 |
| Jun 16, 2026 | 160.85 | 165.00 | 159.05 | 165.00 | 165.00 | 2.58% | 7,000 |
| Jun 15, 2026 | 164.00 | 164.00 | 158.00 | 160.85 | 160.85 | 1.16% | 40,500 |
| Jun 12, 2026 | 148.00 | 159.00 | 148.00 | 159.00 | 159.00 | 0.63% | 12,500 |
| Jun 11, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.22% | 500 |
| Jun 10, 2026 | 195.00 | 195.00 | 157.65 | 157.65 | 157.65 | -11.43% | 20,000 |
| Jun 8, 2026 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 2.30% | 8,000 |
| Jun 5, 2026 | 196.00 | 196.00 | 170.00 | 174.00 | 174.00 | 3.45% | 13,000 |
| Jun 4, 2026 | 165.00 | 175.00 | 160.00 | 168.20 | 168.20 | -6.56% | 15,500 |
| Jun 3, 2026 | 199.00 | 199.00 | 169.95 | 180.00 | 180.00 | 2.89% | 6,500 |
| May 29, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | - | 500 |
| May 25, 2026 | 188.95 | 188.95 | 174.95 | 174.95 | 174.95 | 3.83% | 1,500 |
| May 21, 2026 | 169.00 | 170.00 | 168.00 | 168.50 | 168.50 | 2.12% | 8,000 |
| May 20, 2026 | 151.20 | 175.95 | 151.20 | 165.00 | 165.00 | -8.33% | 9,000 |
| May 15, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 5.88% | 1,500 |
| May 13, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 500 |
| May 12, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -5.56% | 1,000 |
| May 8, 2026 | 189.00 | 189.00 | 180.00 | 180.00 | 180.00 | 1.69% | 3,000 |
| May 7, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | 2,500 |
| May 6, 2026 | 192.00 | 192.00 | 177.00 | 177.00 | 177.00 | - | 3,000 |
| Apr 29, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | 1,000 |
| Apr 27, 2026 | 174.90 | 177.10 | 172.75 | 177.00 | 177.00 | 1.14% | 12,500 |
| Apr 23, 2026 | 175.15 | 175.35 | 174.90 | 175.00 | 175.00 | -3.31% | 20,500 |
| Apr 21, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 500 |
| Apr 20, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -3.72% | 500 |
| Apr 17, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | 500 |
| Apr 16, 2026 | 188.00 | 188.00 | 186.00 | 188.00 | 188.00 | -0.11% | 3,000 |
| Apr 15, 2026 | 189.50 | 189.50 | 188.00 | 188.20 | 188.20 | -0.69% | 4,500 |
| Apr 13, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - | 500 |
| Apr 10, 2026 | 187.15 | 191.10 | 187.15 | 189.50 | 189.50 | -8.01% | 4,000 |
| Apr 8, 2026 | 216.00 | 216.00 | 206.00 | 206.00 | 206.00 | 14.44% | 7,000 |
| Apr 6, 2026 | 177.30 | 180.00 | 177.30 | 180.00 | 180.00 | 1.52% | 4,000 |
| Apr 2, 2026 | 175.95 | 180.00 | 175.95 | 177.30 | 177.30 | 0.54% | 1,500 |
| Apr 1, 2026 | 177.00 | 177.00 | 176.35 | 176.35 | 176.35 | 16.02% | 1,000 |