Senores Pharmaceuticals Limited (NSE:SENORES)
India · Delayed Price · Currency is INR 1,113.00
+3.65 (0.33%)
May 22, 2026, 3:30 PM IST
Senores Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,112.60 | 1,130.00 | 1,093.15 | 1,110.95 | 1,110.95 | 0.14% | 401,381 |
| May 21, 2026 | 1,095.00 | 1,127.80 | 1,095.00 | 1,109.35 | 1,109.35 | 2.37% | 306,685 |
| May 20, 2026 | 1,051.40 | 1,099.00 | 1,044.30 | 1,083.70 | 1,083.70 | 2.57% | 461,094 |
| May 19, 2026 | 1,112.50 | 1,130.00 | 1,051.25 | 1,056.55 | 1,056.55 | -6.46% | 611,288 |
| May 18, 2026 | 1,049.90 | 1,194.40 | 1,048.00 | 1,129.50 | 1,129.50 | 7.54% | 4,597,449 |
| May 15, 2026 | 966.90 | 1,063.80 | 941.00 | 1,050.35 | 1,050.35 | 10.02% | 1,325,468 |
| May 14, 2026 | 988.10 | 990.55 | 906.60 | 954.65 | 954.65 | -1.96% | 1,641,229 |
| May 13, 2026 | 929.80 | 991.00 | 929.80 | 973.75 | 973.75 | 4.38% | 372,476 |
| May 12, 2026 | 950.00 | 966.15 | 925.00 | 932.90 | 932.90 | -2.60% | 240,541 |
| May 11, 2026 | 952.00 | 979.80 | 945.20 | 957.80 | 957.80 | -0.80% | 214,507 |
| May 8, 2026 | 939.00 | 976.00 | 929.90 | 965.55 | 965.55 | 3.62% | 363,666 |
| May 7, 2026 | 927.10 | 940.00 | 921.00 | 931.80 | 931.80 | 1.76% | 244,416 |
| May 6, 2026 | 888.50 | 928.25 | 877.55 | 915.65 | 915.65 | 3.81% | 302,158 |
| May 5, 2026 | 891.10 | 903.85 | 879.10 | 882.05 | 882.05 | -1.36% | 176,624 |
| May 4, 2026 | 904.00 | 909.80 | 884.20 | 894.25 | 894.25 | -0.55% | 143,165 |
| Apr 30, 2026 | 907.85 | 918.00 | 893.20 | 899.20 | 899.20 | -0.48% | 149,748 |
| Apr 29, 2026 | 915.10 | 920.00 | 900.60 | 903.50 | 903.50 | -1.44% | 120,118 |
| Apr 28, 2026 | 940.00 | 947.70 | 911.00 | 916.70 | 916.70 | -2.45% | 178,800 |
| Apr 27, 2026 | 899.00 | 946.30 | 892.00 | 939.75 | 939.75 | 5.45% | 732,874 |
| Apr 24, 2026 | 902.00 | 914.95 | 886.00 | 891.15 | 891.15 | -1.09% | 370,572 |
| Apr 23, 2026 | 887.60 | 920.40 | 882.25 | 900.95 | 900.95 | 2.09% | 345,321 |
| Apr 22, 2026 | 899.00 | 908.95 | 870.40 | 882.50 | 882.50 | -1.47% | 448,479 |
| Apr 21, 2026 | 915.00 | 922.00 | 891.00 | 895.70 | 895.70 | -1.83% | 181,508 |
| Apr 20, 2026 | 892.00 | 944.50 | 880.95 | 912.40 | 912.40 | 2.08% | 438,946 |
| Apr 17, 2026 | 898.80 | 909.55 | 875.05 | 893.85 | 893.85 | 0.40% | 313,890 |
| Apr 16, 2026 | 865.00 | 896.50 | 847.65 | 890.30 | 890.30 | 4.27% | 390,421 |
| Apr 15, 2026 | 850.00 | 856.55 | 840.10 | 853.85 | 853.85 | 2.00% | 242,691 |
| Apr 13, 2026 | 813.10 | 846.90 | 792.70 | 837.10 | 837.10 | 1.91% | 358,136 |
| Apr 10, 2026 | 806.10 | 828.00 | 806.10 | 821.40 | 821.40 | 1.99% | 221,627 |
| Apr 9, 2026 | 800.00 | 818.10 | 789.25 | 805.35 | 805.35 | 2.82% | 545,041 |
| Apr 8, 2026 | 797.00 | 799.00 | 778.80 | 783.25 | 783.25 | 1.42% | 207,743 |
| Apr 7, 2026 | 783.95 | 786.50 | 764.05 | 772.30 | 772.30 | -0.75% | 213,129 |
| Apr 6, 2026 | 800.00 | 804.45 | 775.35 | 778.15 | 778.15 | -0.78% | 288,448 |
| Apr 2, 2026 | 768.00 | 789.95 | 741.90 | 784.25 | 784.25 | 1.38% | 213,587 |
| Apr 1, 2026 | 797.00 | 802.00 | 768.85 | 773.55 | 773.55 | 1.84% | 172,283 |
| Mar 30, 2026 | 780.10 | 782.00 | 755.20 | 759.60 | 759.60 | -3.60% | 144,375 |
| Mar 27, 2026 | 785.90 | 801.40 | 775.00 | 788.00 | 788.00 | 0.92% | 243,355 |
| Mar 25, 2026 | 758.30 | 795.00 | 755.20 | 780.80 | 780.80 | 6.61% | 417,828 |
| Mar 24, 2026 | 730.00 | 745.00 | 714.15 | 732.40 | 732.40 | 3.12% | 119,690 |
| Mar 23, 2026 | 750.00 | 750.00 | 706.00 | 710.25 | 710.25 | -5.50% | 150,295 |
| Mar 20, 2026 | 742.00 | 758.00 | 740.45 | 751.60 | 751.60 | 1.73% | 60,185 |
| Mar 19, 2026 | 740.00 | 766.30 | 732.50 | 738.85 | 738.85 | -1.49% | 116,833 |
| Mar 18, 2026 | 752.75 | 767.65 | 741.90 | 750.00 | 750.00 | -0.37% | 81,307 |
| Mar 17, 2026 | 748.00 | 757.20 | 739.25 | 752.75 | 752.75 | 1.14% | 49,730 |
| Mar 16, 2026 | 732.45 | 753.70 | 715.05 | 744.30 | 744.30 | 2.37% | 122,816 |
| Mar 13, 2026 | 740.00 | 740.00 | 715.00 | 727.10 | 727.10 | -1.28% | 158,232 |
| Mar 12, 2026 | 740.00 | 748.50 | 724.40 | 736.55 | 736.55 | -0.73% | 61,277 |
| Mar 11, 2026 | 761.00 | 768.00 | 738.60 | 741.95 | 741.95 | -2.34% | 77,682 |
| Mar 10, 2026 | 750.00 | 762.00 | 750.00 | 759.70 | 759.70 | 2.52% | 108,082 |
| Mar 9, 2026 | 720.05 | 748.80 | 719.05 | 741.00 | 741.00 | -1.36% | 176,698 |