Senores Pharmaceuticals Limited (BOM:544319)
India · Delayed Price · Currency is INR 689.45
-6.30 (-0.91%)
At close: Aug 29, 2025
Senores Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 706.75 | 732.00 | 700.45 | 719.60 | 719.60 | 2.31% | 17,145 |
| Sep 4, 2025 | 716.35 | 724.80 | 701.45 | 703.35 | 703.35 | -1.39% | 12,227 |
| Sep 3, 2025 | 695.90 | 716.95 | 692.20 | 713.25 | 713.25 | 2.49% | 13,660 |
| Sep 2, 2025 | 708.00 | 712.45 | 694.05 | 695.95 | 695.95 | -0.81% | 10,032 |
| Sep 1, 2025 | 689.50 | 716.00 | 689.50 | 701.60 | 701.60 | 1.76% | 7,297 |
| Aug 29, 2025 | 695.00 | 712.00 | 675.35 | 689.45 | 689.45 | -0.91% | 10,333 |
| Aug 28, 2025 | 703.35 | 708.80 | 684.30 | 695.75 | 695.75 | -1.74% | 36,478 |
| Aug 26, 2025 | 729.30 | 729.30 | 704.10 | 708.10 | 708.10 | -1.34% | 11,488 |
| Aug 25, 2025 | 730.00 | 734.55 | 715.20 | 717.75 | 717.75 | -0.82% | 11,557 |
| Aug 22, 2025 | 691.55 | 736.80 | 691.55 | 723.70 | 723.70 | 3.70% | 53,642 |
| Aug 21, 2025 | 714.75 | 715.00 | 693.30 | 697.85 | 697.85 | -1.98% | 23,367 |
| Aug 20, 2025 | 702.60 | 719.80 | 681.00 | 711.95 | 711.95 | 1.86% | 29,049 |
| Aug 19, 2025 | 693.85 | 704.20 | 684.70 | 698.95 | 698.95 | 0.31% | 23,758 |
| Aug 18, 2025 | 692.95 | 703.00 | 677.75 | 696.80 | 696.80 | 3.28% | 16,391 |
| Aug 14, 2025 | 682.50 | 697.60 | 669.15 | 674.70 | 674.70 | -0.90% | 28,834 |
| Aug 13, 2025 | 687.75 | 687.75 | 663.60 | 680.80 | 680.80 | 1.13% | 32,826 |
| Aug 12, 2025 | 641.25 | 675.90 | 641.25 | 673.20 | 673.20 | 1.62% | 9,425 |
| Aug 11, 2025 | 655.10 | 669.95 | 632.50 | 662.50 | 662.50 | 1.68% | 10,851 |
| Aug 8, 2025 | 664.50 | 670.05 | 649.40 | 651.55 | 651.55 | -2.40% | 31,216 |
| Aug 7, 2025 | 646.20 | 672.00 | 641.10 | 667.55 | 667.55 | 3.37% | 9,004 |
| Aug 6, 2025 | 676.35 | 679.00 | 640.55 | 645.80 | 645.80 | -4.52% | 44,849 |
| Aug 5, 2025 | 696.00 | 703.35 | 671.00 | 676.40 | 676.40 | -2.84% | 12,991 |
| Aug 4, 2025 | 675.10 | 699.90 | 665.15 | 696.15 | 696.15 | 4.44% | 35,664 |
| Aug 1, 2025 | 691.95 | 693.80 | 663.35 | 666.55 | 666.55 | -3.20% | 12,406 |
| Jul 31, 2025 | 673.60 | 703.65 | 673.60 | 688.60 | 688.60 | -0.98% | 22,166 |
| Jul 30, 2025 | 713.45 | 718.20 | 689.15 | 695.45 | 695.45 | -1.28% | 56,008 |
| Jul 29, 2025 | 644.80 | 715.80 | 640.25 | 704.50 | 704.50 | 9.57% | 142,434 |
| Jul 28, 2025 | 670.15 | 679.10 | 631.00 | 642.95 | 642.95 | -3.76% | 40,875 |
| Jul 25, 2025 | 682.35 | 704.00 | 664.70 | 668.10 | 668.10 | -1.55% | 93,874 |
| Jul 24, 2025 | 646.05 | 704.90 | 641.90 | 678.65 | 678.65 | 11.30% | 644,992 |
| Jul 23, 2025 | 616.35 | 616.35 | 601.30 | 609.75 | 609.75 | -1.07% | 15,858 |
| Jul 22, 2025 | 614.85 | 621.45 | 605.65 | 616.35 | 616.35 | 1.27% | 11,535 |
| Jul 21, 2025 | 621.05 | 626.95 | 605.50 | 608.65 | 608.65 | -2.55% | 23,060 |
| Jul 18, 2025 | 621.00 | 626.80 | 615.45 | 624.60 | 624.60 | 0.47% | 15,285 |
| Jul 17, 2025 | 614.00 | 626.15 | 614.00 | 621.70 | 621.70 | 0.67% | 13,230 |
| Jul 16, 2025 | 626.60 | 630.75 | 614.95 | 617.55 | 617.55 | -1.64% | 8,366 |
| Jul 15, 2025 | 618.70 | 633.00 | 612.45 | 627.85 | 627.85 | 2.56% | 14,837 |
| Jul 14, 2025 | 609.60 | 617.55 | 602.85 | 612.15 | 612.15 | 0.38% | 14,123 |
| Jul 11, 2025 | 588.75 | 624.30 | 586.35 | 609.85 | 609.85 | 3.58% | 85,542 |
| Jul 10, 2025 | 584.00 | 591.25 | 575.00 | 588.75 | 588.75 | 0.20% | 14,718 |
| Jul 9, 2025 | 594.05 | 598.15 | 581.40 | 587.55 | 587.55 | -0.51% | 13,990 |
| Jul 8, 2025 | 578.85 | 609.45 | 570.10 | 590.55 | 590.55 | 2.81% | 33,049 |
| Jul 7, 2025 | 568.20 | 578.50 | 558.75 | 574.40 | 574.40 | 1.33% | 31,653 |
| Jul 4, 2025 | 570.00 | 579.10 | 566.10 | 566.85 | 566.85 | -0.76% | 15,361 |
| Jul 3, 2025 | 581.45 | 593.20 | 570.00 | 571.20 | 571.20 | -1.76% | 22,701 |
| Jul 2, 2025 | 583.00 | 588.00 | 575.10 | 581.45 | 581.45 | -0.40% | 8,859 |
| Jul 1, 2025 | 583.20 | 593.70 | 575.95 | 583.80 | 583.80 | 0.21% | 12,724 |
| Jun 30, 2025 | 567.85 | 585.00 | 547.65 | 582.55 | 582.55 | 2.58% | 30,762 |
| Jun 27, 2025 | 573.95 | 576.70 | 563.35 | 567.90 | 567.90 | -1.05% | 13,028 |
| Jun 26, 2025 | 572.05 | 578.35 | 554.45 | 573.95 | 573.95 | 0.46% | 17,674 |