Senores Pharmaceuticals Limited (BOM:544319)
India · Delayed Price · Currency is INR 898.70
-1.45 (-0.16%)
At close: Apr 30, 2026
BOM:544319 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 918.95 | 918.95 | 892.20 | 898.70 | 898.70 | -0.16% | 9,302 |
| Apr 29, 2026 | 918.00 | 920.10 | 893.75 | 900.15 | 900.15 | -1.87% | 24,990 |
| Apr 28, 2026 | 950.00 | 950.00 | 911.95 | 917.30 | 917.30 | -2.22% | 6,682 |
| Apr 27, 2026 | 901.75 | 945.95 | 894.40 | 938.10 | 938.10 | 5.36% | 29,314 |
| Apr 24, 2026 | 910.25 | 914.05 | 882.95 | 890.40 | 890.40 | -1.14% | 8,838 |
| Apr 23, 2026 | 885.80 | 920.00 | 880.90 | 900.65 | 900.65 | 1.96% | 12,155 |
| Apr 22, 2026 | 907.30 | 907.80 | 869.50 | 883.30 | 883.30 | -1.54% | 17,929 |
| Apr 21, 2026 | 921.45 | 921.45 | 892.00 | 897.10 | 897.10 | -1.73% | 24,467 |
| Apr 20, 2026 | 890.00 | 944.65 | 886.20 | 912.85 | 912.85 | 2.11% | 13,546 |
| Apr 17, 2026 | 890.00 | 909.00 | 875.00 | 893.95 | 893.95 | 0.38% | 19,378 |
| Apr 16, 2026 | 860.70 | 898.30 | 850.00 | 890.60 | 890.60 | 4.28% | 18,714 |
| Apr 15, 2026 | 840.00 | 857.00 | 840.00 | 854.05 | 854.05 | 2.10% | 9,270 |
| Apr 13, 2026 | 813.15 | 846.00 | 791.10 | 836.45 | 836.45 | 1.58% | 12,724 |
| Apr 10, 2026 | 809.95 | 827.30 | 807.00 | 823.45 | 823.45 | 2.40% | 14,583 |
| Apr 9, 2026 | 801.05 | 818.95 | 789.70 | 804.15 | 804.15 | 2.64% | 19,171 |
| Apr 8, 2026 | 824.40 | 824.40 | 780.00 | 783.45 | 783.45 | 1.59% | 9,040 |
| Apr 7, 2026 | 786.15 | 787.00 | 764.60 | 771.20 | 771.20 | -0.84% | 2,655 |
| Apr 6, 2026 | 778.00 | 803.10 | 776.10 | 777.75 | 777.75 | -0.97% | 6,901 |
| 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 |