Senores Pharmaceuticals Limited (BOM:544319)
India · Delayed Price · Currency is INR 1,042.95
-5.85 (-0.56%)
At close: Jun 4, 2026
BOM:544319 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,053.05 | 1,058.45 | 1,030.10 | 1,034.80 | 1,034.80 | -0.78% | 2,409 |
| Jun 4, 2026 | 1,044.70 | 1,078.25 | 1,036.20 | 1,042.95 | 1,042.95 | -0.56% | 6,189 |
| Jun 3, 2026 | 1,052.15 | 1,059.50 | 1,015.65 | 1,048.80 | 1,048.80 | 1.18% | 8,844 |
| Jun 2, 2026 | 1,067.00 | 1,074.10 | 1,021.55 | 1,036.55 | 1,036.55 | -2.92% | 24,727 |
| Jun 1, 2026 | 1,059.95 | 1,148.85 | 1,040.25 | 1,067.75 | 1,067.75 | -4.49% | 31,991 |
| May 29, 2026 | 1,113.25 | 1,132.20 | 1,100.45 | 1,117.95 | 1,117.95 | 0.38% | 22,225 |
| May 27, 2026 | 1,138.00 | 1,161.95 | 1,108.00 | 1,113.75 | 1,113.75 | -3.68% | 17,577 |
| May 26, 2026 | 1,154.00 | 1,170.85 | 1,140.65 | 1,156.35 | 1,156.35 | 0.46% | 10,253 |
| May 25, 2026 | 1,113.35 | 1,157.85 | 1,113.35 | 1,151.10 | 1,151.10 | 3.66% | 74,304 |
| May 22, 2026 | 1,115.00 | 1,130.00 | 1,094.75 | 1,110.45 | 1,110.45 | 0.25% | 8,750 |
| May 21, 2026 | 1,105.50 | 1,129.35 | 1,098.25 | 1,107.70 | 1,107.70 | 2.29% | 10,413 |
| May 20, 2026 | 1,055.50 | 1,098.90 | 1,042.40 | 1,082.95 | 1,082.95 | 2.53% | 13,303 |
| May 19, 2026 | 1,102.30 | 1,129.50 | 1,052.00 | 1,056.25 | 1,056.25 | -6.53% | 34,252 |
| May 18, 2026 | 1,033.05 | 1,193.35 | 1,033.05 | 1,130.05 | 1,130.05 | 7.38% | 246,970 |
| May 15, 2026 | 969.95 | 1,062.00 | 942.05 | 1,052.35 | 1,052.35 | 10.22% | 46,816 |
| May 14, 2026 | 1,006.95 | 1,006.95 | 905.95 | 954.80 | 954.80 | -2.28% | 48,915 |
| May 13, 2026 | 934.95 | 990.00 | 934.90 | 977.10 | 977.10 | 5.10% | 21,498 |
| May 12, 2026 | 945.90 | 966.55 | 921.30 | 929.70 | 929.70 | -3.25% | 12,312 |
| May 11, 2026 | 959.95 | 980.35 | 944.25 | 960.90 | 960.90 | -0.58% | 23,940 |
| May 8, 2026 | 945.00 | 975.00 | 931.25 | 966.55 | 966.55 | 3.66% | 23,079 |
| May 7, 2026 | 921.85 | 940.00 | 920.25 | 932.45 | 932.45 | 1.54% | 9,904 |
| May 6, 2026 | 896.85 | 928.00 | 879.55 | 918.35 | 918.35 | 4.17% | 15,264 |
| May 5, 2026 | 896.55 | 903.95 | 879.80 | 881.60 | 881.60 | -1.24% | 8,193 |
| May 4, 2026 | 906.95 | 907.00 | 885.55 | 892.65 | 892.65 | -0.67% | 4,919 |
| 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 |