UK markets close in 3 hours 30 minutes

Shanti Educational Initiatives Limited (SEIL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
90.11-0.10 (-0.11%)
At close: 03:40PM IST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202488.0192.8588.0190.1190.113,233
19 Jun 202494.0094.0089.0190.2190.217,379
18 Jun 202495.1995.1991.1093.5493.541,156
14 Jun 202492.4193.3489.3091.9291.927,323
13 Jun 202493.6696.5892.0192.4192.412,900
12 Jun 202498.9998.9993.0093.6693.663,770
11 Jun 202496.4097.3794.6095.1595.156,482
10 Jun 202496.00101.6896.0097.0797.079,612
07 Jun 2024100.47100.5097.0697.9097.902,571
06 Jun 202495.00101.0094.00100.47100.4717,300
05 Jun 202495.0399.0091.0595.8995.897,901
04 Jun 2024103.00104.9588.6599.4599.4519,466
03 Jun 202499.80103.8991.21101.42101.4215,707
31 May 2024100.00104.0095.1899.7499.7435,273
30 May 202490.74102.5290.2596.4096.4053,530
29 May 202495.8695.8689.9693.0693.0613,621
28 May 202495.1296.0091.2193.9893.9827,058
27 May 202489.1094.3087.1593.6793.6759,864
24 May 202492.5093.9987.1589.3289.3222,004
23 May 202488.0091.0083.1689.5189.5148,933
22 May 202487.1088.0082.0286.4286.4218,704
21 May 202487.6288.0080.3585.3885.3819,416
17 May 202482.6587.0077.0684.1984.1978,231
16 May 202485.0085.0075.0079.0879.0849,383
15 May 202467.8977.4967.0573.8673.8632,024
14 May 202470.0972.9465.6066.7066.703,622
13 May 202470.1070.9466.0169.9269.925,593
10 May 202472.4472.9069.3670.1270.121,436
09 May 202471.9472.8469.5672.4472.446,344
08 May 202471.0072.3969.4071.2971.292,610
07 May 202472.5672.9070.0071.0071.004,216
06 May 202478.9578.9572.0073.4173.4112,278
03 May 202482.4582.4571.1074.3274.3225,917
02 May 202479.5082.5077.5178.5178.5150,639
30 Apr 202475.4881.0074.5077.2277.2276,554
29 Apr 202471.0075.4970.9974.0074.00374,732
26 Apr 202461.5074.4060.5170.4370.43545,680
25 Apr 202459.9563.0058.2162.0062.00704,359
24 Apr 202459.8160.3459.7059.9859.98958
23 Apr 202458.6759.9458.6759.7959.791,985
22 Apr 202458.1559.9358.0758.8558.852,522
19 Apr 202458.1559.9458.1559.6859.68375
18 Apr 202458.9160.9958.7558.9058.904,156
16 Apr 202459.0059.7858.7758.8158.81998
15 Apr 202458.0761.0057.6058.2158.212,153
12 Apr 202461.1061.1059.0059.6559.651,924
10 Apr 202459.0560.4259.0059.8959.893,207
09 Apr 202459.9260.1058.7758.9658.961,819
08 Apr 202461.9661.9658.4058.5858.586,292
05 Apr 202459.1060.3959.1059.2859.282,173
04 Apr 202458.0060.9058.0059.1059.102,848
03 Apr 202458.8560.0058.8558.9958.993,206
02 Apr 202461.4061.4058.2258.7458.747,769
01 Apr 202455.0061.0055.0060.1560.154,773
28 Mar 202457.9459.4555.1056.4056.402,850
27 Mar 202458.3059.9956.6057.9457.94483
26 Mar 202459.8960.4856.0057.1657.162,510
22 Mar 202458.8260.5058.0159.8659.861,647
21 Mar 202458.9960.7057.5058.8258.822,807
20 Mar 202460.8060.8058.9558.9958.991,386
19 Mar 202459.0660.8457.0058.9758.972,623
18 Mar 202463.9063.9059.1059.6059.602,542
15 Mar 2024------
14 Mar 202452.0159.3252.0157.6157.6110,886
13 Mar 202458.0161.4952.6055.9655.968,214
12 Mar 202459.0660.4058.0058.5158.515,140
11 Mar 202460.2064.4959.1159.3359.3317,436
07 Mar 202465.0067.9959.1060.1160.11117,898
06 Mar 202460.9068.0058.6561.3461.34222,457
05 Mar 202459.0560.8958.2559.0859.082,827
04 Mar 202459.5360.3858.7560.0660.061,614
01 Mar 202461.4261.8759.5159.8659.865,193
29 Feb 202460.1060.4157.9960.2060.207,778
28 Feb 202461.9361.9358.2560.3260.323,444
27 Feb 202462.4962.6960.1060.6060.604,882
26 Feb 202461.9461.9459.1161.7061.7012,787
23 Feb 202461.4461.4459.9660.0660.066,159
22 Feb 202461.8962.4059.5160.4260.4212,868
21 Feb 202462.3962.3959.7560.5360.539,841
20 Feb 202460.0661.9459.5661.0361.035,647
19 Feb 202462.4462.8057.0060.4560.4520,581
16 Feb 202460.1661.9360.1661.5461.549,708
15 Feb 202459.5062.4959.5060.3560.3514,685
14 Feb 202461.8461.8459.1260.6860.6814,480
13 Feb 202460.8462.6558.0059.7659.7625,863
12 Feb 202463.1064.5060.2060.8760.8746,277
09 Feb 202465.6578.1258.0163.1263.12687,766
08 Feb 202468.9570.9064.1065.1065.1022,862
07 Feb 202469.7072.0068.0168.5768.574,570
06 Feb 202471.2072.6066.5569.3569.3513,049
05 Feb 202471.9571.9564.0567.9367.9315,162
02 Feb 202464.9468.9463.5667.1967.1956,953
01 Feb 202464.9465.7962.7564.1864.187,280
31 Jan 202462.6664.7762.6664.1264.124,211
30 Jan 202465.4465.7960.1563.1163.1110,995
29 Jan 202464.9465.4563.2164.1064.1013,137
25 Jan 202464.8864.8862.0562.7962.796,870
24 Jan 202463.0066.7062.2563.1963.1929,680
23 Jan 202462.0063.8558.0560.7260.7232,484
19 Jan 202464.1066.9061.2663.5163.5120,829
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...