UK markets open in 5 hours 56 minutes
NIKKEI 225
37,596.53 -31.95 (-0.08%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.86 +0.29 (+0.35%) GOLD FUTURES
2,342.30 -0.20 (-0.01%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,409.52 -216.51 (-0.42%)
Sanathnagar Enterprises Limited (SEL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 02:54PM IST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 1,446 |
| 24 Apr 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 693 |
| 23 Apr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 188 |
| 22 Apr 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 413 |
| 19 Apr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 2,599 |
| 18 Apr 2024 | 30.00 | 32.10 | 30.00 | 32.10 | 32.10 | 6,755 |
| 16 Apr 2024 | 30.95 | 30.95 | 28.26 | 30.58 | 30.58 | 11,611 |
| 15 Apr 2024 | 30.37 | 30.37 | 27.49 | 29.48 | 29.48 | 12,385 |
| 12 Apr 2024 | 27.56 | 28.93 | 26.20 | 28.93 | 28.93 | 3,756 |
| 10 Apr 2024 | 27.44 | 27.56 | 27.44 | 27.56 | 27.56 | 1,031 |
| 09 Apr 2024 | 23.76 | 26.25 | 23.76 | 26.25 | 26.25 | 2,348 |
| 08 Apr 2024 | 25.26 | 25.26 | 22.86 | 25.00 | 25.00 | 2,160 |
| 05 Apr 2024 | 24.06 | 24.06 | 22.94 | 24.06 | 24.06 | 2,207 |
| 04 Apr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1,560 |
| 03 Apr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1,176 |
| 02 Apr 2024 | 19.84 | 20.83 | 19.84 | 20.80 | 20.80 | 1,932 |
| 01 Apr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1,310 |
| 28 Mar 2024 | 18.55 | 19.08 | 18.51 | 18.90 | 18.90 | 1,811 |
| 27 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1,115 |
| 26 Mar 2024 | 19.54 | 19.54 | 18.57 | 18.58 | 18.58 | 601 |
| 22 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 101 |
| 21 Mar 2024 | 20.92 | 20.92 | 19.50 | 19.54 | 19.54 | 219 |
| 20 Mar 2024 | 21.55 | 22.61 | 20.48 | 20.51 | 20.51 | 469 |
| 19 Mar 2024 | 20.53 | 21.55 | 20.53 | 21.55 | 21.55 | 1,520 |
| 18 Mar 2024 | 21.75 | 22.51 | 20.43 | 20.53 | 20.53 | 3,854 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 23.05 | 23.05 | 22.51 | 22.51 | 22.51 | 804 |
| 13 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 2,709 |
| 12 Mar 2024 | 26.82 | 26.82 | 24.30 | 24.31 | 24.31 | 375 |
| 11 Mar 2024 | 25.52 | 28.20 | 25.52 | 25.55 | 25.55 | 8,386 |
| 07 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 06 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 05 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 04 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 01 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 29 Feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 28 Feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 27 Feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 26 Feb 2024 | 29.40 | 29.40 | 28.26 | 28.26 | 28.26 | 4,344 |
| 23 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 22 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 21 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 20 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 19 Feb 2024 | 26.59 | 29.00 | 26.59 | 28.00 | 28.00 | 11,902 |
| 16 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 15 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 14 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 13 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 12 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 09 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 08 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 07 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 06 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 05 Feb 2024 | 29.45 | 31.00 | 29.45 | 29.45 | 29.45 | 2,686 |
| 02 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 01 Feb 2024 | 31.56 | 31.56 | 30.05 | 31.00 | 31.00 | 1,083 |
| 31 Jan 2024 | 30.65 | 31.56 | 30.00 | 31.52 | 31.52 | 2,136 |
| 30 Jan 2024 | 32.09 | 32.09 | 30.01 | 30.06 | 30.06 | 8,980 |
| 29 Jan 2024 | 27.67 | 30.57 | 27.67 | 30.57 | 30.57 | 14,201 |
| 25 Jan 2024 | 30.95 | 32.17 | 29.11 | 29.12 | 29.12 | 19,647 |
| 24 Jan 2024 | 31.02 | 31.02 | 28.58 | 30.64 | 30.64 | 47,913 |
| 23 Jan 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 4,225 |
| 19 Jan 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 2,117 |
| 18 Jan 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 2,841 |
| 17 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 6,378 |
| 16 Jan 2024 | 23.50 | 23.99 | 22.36 | 23.18 | 23.18 | 3,326 |
| 15 Jan 2024 | 22.93 | 23.98 | 22.93 | 23.50 | 23.50 | 2,704 |
| 12 Jan 2024 | 23.49 | 23.79 | 22.82 | 22.92 | 22.92 | 2,167 |
| 11 Jan 2024 | 24.09 | 24.09 | 22.56 | 23.40 | 23.40 | 8,354 |
| 10 Jan 2024 | 22.79 | 25.11 | 22.73 | 22.95 | 22.95 | 9,053 |
| 09 Jan 2024 | 23.02 | 23.99 | 23.02 | 23.92 | 23.92 | 12,000 |
| 08 Jan 2024 | 25.86 | 25.86 | 23.42 | 23.99 | 23.99 | 11,800 |
| 05 Jan 2024 | 26.72 | 26.72 | 24.20 | 24.65 | 24.65 | 22,104 |
| 04 Jan 2024 | 25.45 | 25.45 | 24.20 | 25.45 | 25.45 | 5,004 |
| 03 Jan 2024 | 23.80 | 24.24 | 23.80 | 24.24 | 24.24 | 6,418 |
| 02 Jan 2024 | 20.00 | 22.04 | 20.00 | 22.04 | 22.04 | 14,967 |
| 01 Jan 2024 | 18.25 | 20.04 | 18.25 | 20.04 | 20.04 | 11,237 |
| 29 Dec 2023 | 18.34 | 19.46 | 17.50 | 18.22 | 18.22 | 3,540 |
| 28 Dec 2023 | 18.70 | 19.99 | 18.00 | 18.34 | 18.34 | 2,340 |
| 27 Dec 2023 | 18.74 | 18.74 | 17.78 | 18.69 | 18.69 | 1,614 |
| 26 Dec 2023 | 17.97 | 19.75 | 17.50 | 18.74 | 18.74 | 4,120 |
| 22 Dec 2023 | 18.08 | 18.08 | 17.51 | 17.97 | 17.97 | 563 |
| 21 Dec 2023 | 18.05 | 18.09 | 17.51 | 18.08 | 18.08 | 1,820 |
| 20 Dec 2023 | 18.23 | 18.23 | 17.41 | 17.88 | 17.88 | 5,263 |
| 19 Dec 2023 | 18.51 | 18.51 | 17.03 | 17.90 | 17.90 | 1,494 |
| 18 Dec 2023 | 17.73 | 18.95 | 17.02 | 18.29 | 18.29 | 3,864 |
| 15 Dec 2023 | 18.89 | 18.89 | 17.63 | 17.73 | 17.73 | 2,222 |
| 14 Dec 2023 | 19.12 | 20.95 | 18.00 | 18.80 | 18.80 | 6,482 |
| 13 Dec 2023 | 18.00 | 19.28 | 17.76 | 19.11 | 19.11 | 24,485 |
| 12 Dec 2023 | 17.60 | 17.60 | 16.14 | 17.53 | 17.53 | 1,920 |
| 11 Dec 2023 | 17.69 | 17.69 | 17.01 | 17.60 | 17.60 | 2,991 |
| 08 Dec 2023 | 17.95 | 17.95 | 16.56 | 17.73 | 17.73 | 3,217 |
| 07 Dec 2023 | 18.00 | 18.00 | 17.25 | 17.95 | 17.95 | 2,385 |
| 06 Dec 2023 | 17.78 | 18.00 | 17.20 | 17.31 | 17.31 | 2,002 |
| 05 Dec 2023 | 16.61 | 17.48 | 16.61 | 17.40 | 17.40 | 312 |
| 04 Dec 2023 | 16.91 | 17.68 | 16.91 | 17.42 | 17.42 | 890 |
| 01 Dec 2023 | 17.49 | 17.49 | 16.80 | 16.94 | 16.94 | 2,013 |
| 30 Nov 2023 | 16.54 | 17.86 | 16.54 | 17.60 | 17.60 | 582 |
| 29 Nov 2023 | 18.00 | 18.00 | 16.65 | 17.30 | 17.30 | 2,141 |
| 28 Nov 2023 | 18.06 | 18.06 | 17.25 | 17.45 | 17.45 | 1,323 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.