Senores Pharmaceuticals Limited (BOM:544319)
India · Delayed Price · Currency is INR 785.40
+10.65 (1.37%)
At close: Apr 2, 2026
BOM:544319 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 759.55 | 790.00 | 741.00 | 785.40 | 785.40 | 1.37% | 7,906 |
| Apr 1, 2026 | 797.90 | 802.30 | 770.00 | 774.75 | 774.75 | 2.22% | 5,725 |
| Mar 30, 2026 | 776.15 | 781.55 | 756.00 | 757.90 | 757.90 | -3.82% | 9,418 |
| Mar 27, 2026 | 793.50 | 801.95 | 777.00 | 788.00 | 788.00 | 1.08% | 13,252 |
| Mar 25, 2026 | 765.00 | 794.95 | 760.35 | 779.60 | 779.60 | 6.62% | 19,390 |
| Mar 24, 2026 | 712.00 | 745.55 | 712.00 | 731.20 | 731.20 | 2.77% | 2,890 |
| Mar 23, 2026 | 754.95 | 754.95 | 708.10 | 711.50 | 711.50 | -5.32% | 2,092 |
| Mar 20, 2026 | 747.45 | 757.10 | 741.85 | 751.45 | 751.45 | 1.65% | 990 |
| Mar 19, 2026 | 746.30 | 765.80 | 734.50 | 739.25 | 739.25 | -1.17% | 1,941 |
| Mar 18, 2026 | 748.00 | 767.55 | 745.90 | 748.00 | 748.00 | -0.35% | 2,568 |
| Mar 17, 2026 | 750.00 | 755.65 | 739.20 | 750.60 | 750.60 | 0.83% | 3,670 |
| Mar 16, 2026 | 758.95 | 758.95 | 713.00 | 744.40 | 744.40 | 2.32% | 4,404 |
| Mar 13, 2026 | 734.25 | 734.65 | 715.95 | 727.55 | 727.55 | -1.45% | 14,284 |
| Mar 12, 2026 | 730.05 | 748.65 | 724.40 | 738.25 | 738.25 | -1.08% | 2,248 |
| Mar 11, 2026 | 760.65 | 768.00 | 738.65 | 746.30 | 746.30 | -1.78% | 6,583 |
| Mar 10, 2026 | 745.65 | 761.30 | 745.65 | 759.80 | 759.80 | 2.32% | 3,805 |
| Mar 9, 2026 | 731.75 | 746.15 | 718.00 | 742.60 | 742.60 | -1.15% | 10,122 |
| Mar 6, 2026 | 767.00 | 767.00 | 732.40 | 751.25 | 751.25 | 1.63% | 3,245 |
| Mar 5, 2026 | 750.05 | 757.85 | 719.00 | 739.20 | 739.20 | -1.06% | 3,326 |
| Mar 4, 2026 | 760.05 | 760.05 | 742.25 | 747.15 | 747.15 | -2.44% | 2,972 |
| Mar 2, 2026 | 737.85 | 769.60 | 737.85 | 765.85 | 765.85 | 0.24% | 5,972 |
| Feb 27, 2026 | 773.00 | 777.65 | 760.00 | 764.05 | 764.05 | -1.12% | 6,996 |
| Feb 26, 2026 | 781.75 | 789.70 | 765.00 | 772.70 | 772.70 | 0.25% | 4,936 |
| Feb 25, 2026 | 782.30 | 790.40 | 769.30 | 770.75 | 770.75 | -1.24% | 4,882 |
| Feb 24, 2026 | 795.00 | 795.00 | 775.00 | 780.40 | 780.40 | -1.63% | 3,350 |
| Feb 23, 2026 | 824.90 | 824.90 | 790.50 | 793.35 | 793.35 | -2.08% | 2,813 |
| Feb 20, 2026 | 810.45 | 819.00 | 805.40 | 810.20 | 810.20 | -0.60% | 2,895 |
| Feb 19, 2026 | 829.75 | 846.95 | 810.05 | 815.10 | 815.10 | -0.79% | 4,925 |
| Feb 18, 2026 | 801.35 | 838.00 | 800.30 | 821.60 | 821.60 | 3.22% | 11,061 |
| Feb 17, 2026 | 792.00 | 804.70 | 788.80 | 796.00 | 796.00 | 0.40% | 3,342 |
| Feb 16, 2026 | 785.25 | 806.00 | 767.90 | 792.80 | 792.80 | 0.96% | 14,633 |
| Feb 13, 2026 | 793.05 | 799.95 | 781.00 | 785.25 | 785.25 | -2.18% | 3,756 |
| Feb 12, 2026 | 818.70 | 822.95 | 800.20 | 802.75 | 802.75 | -1.90% | 8,822 |
| Feb 11, 2026 | 838.95 | 838.95 | 806.80 | 818.30 | 818.30 | -1.33% | 3,513 |
| Feb 10, 2026 | 839.20 | 846.95 | 824.95 | 829.30 | 829.30 | -0.56% | 3,401 |
| Feb 9, 2026 | 830.00 | 848.10 | 824.70 | 834.00 | 834.00 | 1.10% | 6,979 |
| Feb 6, 2026 | 826.00 | 836.80 | 813.80 | 824.95 | 824.95 | 0.35% | 4,613 |
| Feb 5, 2026 | 819.60 | 827.35 | 813.80 | 822.05 | 822.05 | 0.24% | 2,964 |
| Feb 4, 2026 | 814.00 | 827.40 | 813.00 | 820.05 | 820.05 | 0.88% | 2,980 |
| Feb 3, 2026 | 817.95 | 827.50 | 805.90 | 812.90 | 812.90 | 4.02% | 10,099 |
| Feb 2, 2026 | 814.90 | 814.90 | 772.30 | 781.50 | 781.50 | -0.75% | 3,108 |
| Feb 1, 2026 | 791.25 | 795.20 | 774.85 | 787.40 | 787.40 | 0.01% | 5,584 |
| Jan 30, 2026 | 775.00 | 795.05 | 769.00 | 787.35 | 787.35 | 1.27% | 7,885 |
| Jan 29, 2026 | 780.05 | 801.40 | 775.05 | 777.45 | 777.45 | -1.77% | 10,611 |
| Jan 28, 2026 | 793.15 | 820.00 | 785.00 | 791.45 | 791.45 | 0.39% | 8,019 |
| Jan 27, 2026 | 832.75 | 832.75 | 779.75 | 788.35 | 788.35 | -1.62% | 9,658 |
| Jan 23, 2026 | 842.00 | 842.00 | 795.00 | 801.30 | 801.30 | -4.29% | 8,988 |
| Jan 22, 2026 | 845.90 | 852.05 | 826.85 | 837.20 | 837.20 | 0.29% | 9,982 |
| Jan 21, 2026 | 800.00 | 839.00 | 773.95 | 834.80 | 834.80 | 6.60% | 50,949 |
| Jan 20, 2026 | 804.65 | 819.60 | 752.00 | 783.15 | 783.15 | -2.90% | 57,220 |