Sanchay Finvest Limited (BOM:511563)
India
· Delayed Price · Currency is INR 48.96
+0.96 (2.00%)
At close: Apr 28, 2026
Sanchay Finvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 2.00% | 60 |
| Apr 24, 2026 | 48.53 | 48.53 | 48.00 | 48.00 | 48.00 | 0.88% | 311 |
| Apr 22, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 1.99% | 12 |
| Apr 21, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 1.99% | 13 |
| Apr 20, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 1.98% | 114 |
| Apr 17, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 1.98% | 155 |
| Apr 16, 2026 | 44.85 | 44.85 | 43.98 | 43.98 | 43.98 | - | 180 |
| Apr 15, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - | 518 |
| Apr 9, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 4.99% | 201 |
| Apr 8, 2026 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 4.99% | 11 |
| Apr 7, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 5.00% | 606 |
| Apr 1, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 1.93% | 157 |
| Mar 30, 2026 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 4.98% | 400 |
| Mar 27, 2026 | 37.28 | 37.28 | 35.51 | 35.51 | 35.51 | - | 50 |
| Mar 24, 2026 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -4.41% | 46 |
| Mar 23, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -4.74% | 33 |
| Mar 18, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 10 |
| Mar 17, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 4.98% | 93 |
| Mar 12, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -2.00% | 12 |
| Mar 9, 2026 | 40.60 | 40.60 | 37.91 | 37.91 | 37.91 | -4.75% | 131 |
| Mar 6, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.05% | 75 |
| Mar 5, 2026 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 4.99% | 38 |
| Mar 4, 2026 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | -4.99% | 4 |
| Mar 2, 2026 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - | 3 |
| Feb 26, 2026 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - | 99 |
| Feb 25, 2026 | 39.80 | 39.88 | 39.80 | 39.88 | 39.88 | -4.80% | 1,016 |
| Feb 24, 2026 | 41.88 | 42.00 | 41.88 | 41.89 | 41.89 | -4.97% | 1,029 |
| Feb 23, 2026 | 44.08 | 46.40 | 44.08 | 44.08 | 44.08 | -5.00% | 733 |
| Feb 19, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -5.00% | 29 |
| Feb 18, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -5.00% | 25 |
| Feb 17, 2026 | 56.00 | 56.00 | 51.41 | 51.41 | 51.41 | -4.99% | 598 |
| Feb 16, 2026 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 0.99% | 11 |
| Feb 13, 2026 | 55.83 | 55.83 | 53.58 | 53.58 | 53.58 | -5.00% | 15 |
| Feb 12, 2026 | 54.15 | 57.00 | 54.15 | 56.40 | 56.40 | -1.04% | 1,057 |
| Feb 11, 2026 | 57.00 | 57.90 | 53.43 | 56.99 | 56.99 | 1.41% | 688 |
| Feb 10, 2026 | 56.14 | 61.50 | 56.14 | 56.20 | 56.20 | -4.89% | 2,615 |
| Feb 9, 2026 | 64.95 | 64.95 | 59.09 | 59.09 | 59.09 | -5.00% | 655 |
| Feb 6, 2026 | 62.28 | 62.28 | 56.36 | 62.20 | 62.20 | 4.86% | 7,169 |
| Feb 5, 2026 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | 4.99% | 4,726 |
| Feb 4, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 5.00% | 9,188 |
| Feb 3, 2026 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | 5.00% | 531 |
| Feb 2, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 5.00% | 1,500 |
| Feb 1, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 4.99% | 66 |
| Jan 30, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 4.99% | 739 |
| Jan 29, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 4.98% | 853 |
| Jan 28, 2026 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 4.98% | 1,041 |
| Jan 27, 2026 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 4.99% | 529 |
| Jan 23, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 4.99% | 306 |
| Jan 22, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 4.98% | 24 |
| Jan 21, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 4.99% | 3,399 |
| Jan 20, 2026 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 4.98% | 20 |
| Jan 19, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 5.00% | 20 |
| Jan 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4.97% | 82 |
| Jan 13, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 5.00% | 97 |
| Jan 12, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 4.97% | 100 |
| Jan 9, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 4.98% | 505 |
| Jan 5, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -5.00% | 300 |
| Jan 2, 2026 | 26.51 | 26.51 | 26.00 | 26.00 | 26.00 | 2.97% | 500 |
| Dec 29, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 4.99% | 2 |
| Dec 11, 2025 | 24.06 | 24.06 | 24.05 | 24.05 | 24.05 | -0.04% | 100 |
| Dec 8, 2025 | 25.25 | 25.25 | 24.06 | 24.06 | 24.06 | 0.04% | 150 |
| Dec 1, 2025 | 25.05 | 25.05 | 24.00 | 24.05 | 24.05 | -3.80% | 412 |
| Nov 27, 2025 | 24.05 | 25.01 | 24.05 | 25.00 | 25.00 | - | 105 |
| Nov 25, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 25.00 | -3.59% | 900 |
| Nov 24, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 2.49% | 1 |
| Nov 21, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -4.89% | 100 |
| Nov 20, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 8 |
| Nov 17, 2025 | 28.70 | 28.70 | 26.60 | 26.60 | 26.60 | -5.00% | 430 |
| Nov 12, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 34 |
| Nov 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 3 |
| Nov 10, 2025 | 30.32 | 30.32 | 29.00 | 29.00 | 29.00 | -4.35% | 13 |
| Nov 7, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - | 6 |
| Nov 3, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 4.99% | 57 |
| Oct 29, 2025 | 27.51 | 28.88 | 27.51 | 28.88 | 28.88 | 4.98% | 150 |
| Oct 28, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 5.00% | 485 |