Sera Investments & Finance India Limited (BOM:512399)
India
· Delayed Price · Currency is INR 45.35
+0.65 (1.45%)
At close: Apr 28, 2026
BOM:512399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.91 | 45.99 | 44.48 | 44.98 | 44.98 | -0.82% | 215,014 |
| Apr 28, 2026 | 48.45 | 48.45 | 44.80 | 45.35 | 45.35 | 1.45% | 457,326 |
| Apr 27, 2026 | 43.00 | 45.50 | 42.00 | 44.70 | 44.70 | 4.68% | 204,610 |
| Apr 24, 2026 | 43.89 | 43.90 | 42.00 | 42.70 | 42.70 | -0.74% | 192,082 |
| Apr 23, 2026 | 43.58 | 43.99 | 42.69 | 43.02 | 43.02 | -1.49% | 326,024 |
| Apr 22, 2026 | 43.90 | 44.00 | 42.60 | 43.67 | 43.67 | -1.58% | 71,180 |
| Apr 21, 2026 | 43.00 | 45.00 | 42.00 | 44.37 | 44.37 | 5.74% | 105,897 |
| Apr 20, 2026 | 41.98 | 42.50 | 39.25 | 41.96 | 41.96 | 7.42% | 74,294 |
| Apr 17, 2026 | 35.90 | 39.08 | 35.90 | 39.06 | 39.06 | 9.94% | 257,442 |
| Apr 16, 2026 | 35.78 | 35.89 | 35.00 | 35.53 | 35.53 | 0.14% | 301,867 |
| Apr 15, 2026 | 35.95 | 35.95 | 35.00 | 35.48 | 35.48 | 1.37% | 19,917 |
| Apr 13, 2026 | 36.50 | 36.50 | 34.33 | 35.00 | 35.00 | -0.31% | 3,352 |
| Apr 10, 2026 | 35.99 | 35.99 | 35.05 | 35.11 | 35.11 | -2.36% | 3,826 |
| Apr 9, 2026 | 36.47 | 36.50 | 34.30 | 35.96 | 35.96 | 0.25% | 21,484 |
| Apr 8, 2026 | 36.50 | 36.50 | 35.00 | 35.87 | 35.87 | 1.85% | 6,143 |
| Apr 7, 2026 | 34.25 | 36.60 | 34.25 | 35.22 | 35.22 | 0.83% | 5,613 |
| Apr 6, 2026 | 34.80 | 35.90 | 34.76 | 34.93 | 34.93 | 0.03% | 9,517 |
| Apr 2, 2026 | 34.89 | 35.89 | 34.50 | 34.92 | 34.92 | -0.14% | 21,989 |
| Apr 1, 2026 | 35.00 | 35.95 | 34.00 | 34.97 | 34.97 | 2.13% | 407,134 |
| Mar 30, 2026 | 34.50 | 34.99 | 32.59 | 34.24 | 34.24 | 1.72% | 6,870 |
| Mar 27, 2026 | 33.60 | 35.60 | 33.27 | 33.66 | 33.66 | -3.41% | 48,884 |
| Mar 25, 2026 | 37.00 | 37.20 | 34.70 | 34.85 | 34.85 | -2.00% | 94,920 |
| Mar 24, 2026 | 34.50 | 35.71 | 33.66 | 35.56 | 35.56 | 4.56% | 75,264 |
| Mar 23, 2026 | 34.66 | 35.00 | 32.93 | 34.01 | 34.01 | -1.88% | 40,990 |
| Mar 20, 2026 | 33.10 | 35.00 | 33.10 | 34.66 | 34.66 | 2.36% | 24,421 |
| Mar 19, 2026 | 35.79 | 35.79 | 33.75 | 33.86 | 33.86 | -3.56% | 11,291 |
| Mar 18, 2026 | 34.40 | 36.35 | 34.40 | 35.11 | 35.11 | -0.31% | 28,904 |
| Mar 17, 2026 | 34.40 | 35.50 | 34.40 | 35.22 | 35.22 | -0.09% | 7,618 |
| Mar 16, 2026 | 35.67 | 36.00 | 34.52 | 35.25 | 35.25 | -1.18% | 14,682 |
| Mar 13, 2026 | 37.49 | 37.95 | 35.25 | 35.67 | 35.67 | -3.85% | 40,054 |
| Mar 12, 2026 | 37.10 | 38.20 | 36.80 | 37.10 | 37.10 | 0.49% | 5,127 |
| Mar 11, 2026 | 36.01 | 37.76 | 35.00 | 36.92 | 36.92 | 1.29% | 204,553 |
| Mar 10, 2026 | 34.80 | 36.50 | 34.77 | 36.45 | 36.45 | 4.83% | 19,780 |
| Mar 9, 2026 | 35.00 | 36.00 | 34.36 | 34.77 | 34.77 | -0.74% | 5,271 |
| Mar 6, 2026 | 34.30 | 36.78 | 34.30 | 35.03 | 35.03 | - | 90,013 |
| Mar 5, 2026 | 36.89 | 36.89 | 35.00 | 35.03 | 35.03 | -1.82% | 13,733 |
| Mar 4, 2026 | 35.01 | 36.69 | 34.65 | 35.68 | 35.68 | 0.90% | 24,212 |
| Mar 2, 2026 | 36.30 | 37.70 | 35.10 | 35.36 | 35.36 | -2.80% | 14,591 |
| Feb 27, 2026 | 36.30 | 38.65 | 34.98 | 36.38 | 36.38 | -1.20% | 194,438 |
| Feb 26, 2026 | 37.50 | 38.41 | 36.35 | 36.82 | 36.82 | -1.81% | 33,476 |
| Feb 25, 2026 | 37.06 | 38.20 | 37.06 | 37.50 | 37.50 | 1.21% | 14,125 |
| Feb 24, 2026 | 36.63 | 37.99 | 36.63 | 37.05 | 37.05 | -2.50% | 12,254 |
| Feb 23, 2026 | 38.55 | 38.91 | 37.55 | 38.00 | 38.00 | -0.45% | 5,882 |
| Feb 20, 2026 | 39.50 | 39.50 | 38.00 | 38.17 | 38.17 | -2.65% | 27,628 |
| Feb 19, 2026 | 38.55 | 40.00 | 38.55 | 39.21 | 39.21 | -1.51% | 32,729 |
| Feb 18, 2026 | 40.00 | 41.00 | 39.11 | 39.81 | 39.81 | 0.50% | 41,383 |
| Feb 17, 2026 | 39.10 | 40.80 | 37.91 | 39.61 | 39.61 | -0.73% | 159,663 |
| Feb 16, 2026 | 39.00 | 39.90 | 37.80 | 39.90 | 39.90 | 5.00% | 52,700 |
| Feb 13, 2026 | 37.92 | 39.00 | 37.92 | 38.00 | 38.00 | - | 6,573 |
| Feb 12, 2026 | 38.50 | 39.65 | 37.72 | 38.00 | 38.00 | -1.12% | 61,443 |
| Feb 11, 2026 | 39.88 | 41.00 | 38.00 | 38.43 | 38.43 | -3.59% | 86,399 |
| Feb 10, 2026 | 38.00 | 39.90 | 38.00 | 39.86 | 39.86 | 4.89% | 77,508 |
| Feb 9, 2026 | 37.00 | 38.79 | 37.00 | 38.00 | 38.00 | -0.39% | 27,384 |
| Feb 6, 2026 | 38.52 | 38.95 | 36.55 | 38.15 | 38.15 | 1.03% | 40,172 |
| Feb 5, 2026 | 39.50 | 39.50 | 37.75 | 37.76 | 37.76 | -1.18% | 53,695 |
| Feb 4, 2026 | 38.65 | 39.99 | 38.10 | 38.21 | 38.21 | -3.51% | 21,448 |
| Feb 3, 2026 | 38.50 | 40.60 | 38.50 | 39.60 | 39.60 | 0.84% | 39,312 |
| Feb 2, 2026 | 40.38 | 41.00 | 39.25 | 39.27 | 39.27 | -0.81% | 15,224 |
| Feb 1, 2026 | 41.49 | 41.49 | 39.20 | 39.59 | 39.59 | -1.00% | 9,230 |
| Jan 30, 2026 | 39.62 | 41.01 | 39.25 | 39.99 | 39.99 | -1.91% | 92,395 |
| Jan 29, 2026 | 41.00 | 41.99 | 40.74 | 40.77 | 40.77 | -0.56% | 59,164 |
| Jan 28, 2026 | 41.10 | 41.75 | 40.99 | 41.00 | 41.00 | -0.10% | 32,499 |
| Jan 27, 2026 | 42.00 | 43.00 | 40.99 | 41.04 | 41.04 | -0.77% | 93,160 |
| Jan 23, 2026 | 42.00 | 42.50 | 40.80 | 41.36 | 41.36 | 0.90% | 130,378 |
| Jan 22, 2026 | 41.66 | 41.66 | 40.75 | 40.99 | 40.99 | 3.30% | 278,431 |
| Jan 21, 2026 | 40.00 | 40.00 | 38.12 | 39.68 | 39.68 | 0.76% | 54,956 |
| Jan 20, 2026 | 38.66 | 39.50 | 38.55 | 39.38 | 39.38 | 1.36% | 9,962 |
| Jan 19, 2026 | 38.98 | 39.45 | 37.25 | 38.85 | 38.85 | 1.97% | 19,813 |
| Jan 16, 2026 | 37.20 | 39.57 | 37.20 | 38.10 | 38.10 | -0.63% | 8,619 |
| Jan 14, 2026 | 39.79 | 39.80 | 38.01 | 38.34 | 38.34 | 0.76% | 5,599 |
| Jan 13, 2026 | 36.39 | 38.49 | 36.39 | 38.05 | 38.05 | 1.01% | 7,214 |
| Jan 12, 2026 | 38.28 | 39.90 | 36.37 | 37.67 | 37.67 | -1.59% | 17,504 |
| Jan 9, 2026 | 39.30 | 40.49 | 38.10 | 38.28 | 38.28 | -2.57% | 21,432 |
| Jan 8, 2026 | 40.67 | 40.67 | 38.29 | 39.29 | 39.29 | 1.42% | 11,670 |
| Jan 7, 2026 | 38.50 | 38.99 | 37.51 | 38.74 | 38.74 | 2.41% | 4,980 |
| Jan 6, 2026 | 37.71 | 38.83 | 37.71 | 37.83 | 37.83 | -1.46% | 11,608 |
| Jan 5, 2026 | 39.00 | 40.20 | 38.25 | 38.39 | 38.39 | -2.59% | 15,793 |
| Jan 2, 2026 | 38.31 | 39.80 | 38.31 | 39.41 | 39.41 | 2.87% | 15,585 |
| Jan 1, 2026 | 39.74 | 39.74 | 37.80 | 38.31 | 38.31 | -0.34% | 3,660 |
| Dec 31, 2025 | 36.50 | 38.90 | 36.50 | 38.44 | 38.44 | 3.28% | 11,180 |
| Dec 30, 2025 | 38.50 | 39.57 | 36.60 | 37.22 | 37.22 | -3.30% | 46,602 |
| Dec 29, 2025 | 37.39 | 38.60 | 37.39 | 38.49 | 38.49 | -0.44% | 9,707 |
| Dec 26, 2025 | 39.84 | 39.84 | 38.06 | 38.66 | 38.66 | -1.02% | 86,106 |
| Dec 24, 2025 | 39.51 | 40.85 | 38.62 | 39.06 | 39.06 | -1.14% | 70,585 |
| Dec 23, 2025 | 39.24 | 40.80 | 39.00 | 39.51 | 39.51 | 0.69% | 10,056 |
| Dec 22, 2025 | 39.89 | 40.50 | 38.71 | 39.24 | 39.24 | -1.63% | 14,477 |
| Dec 19, 2025 | 39.99 | 41.19 | 39.43 | 39.89 | 39.89 | -0.25% | 311,453 |
| Dec 18, 2025 | 41.00 | 41.89 | 39.12 | 39.99 | 39.99 | -2.65% | 26,518 |
| Dec 17, 2025 | 42.00 | 42.25 | 41.00 | 41.08 | 41.08 | -2.19% | 9,364 |
| Dec 16, 2025 | 40.55 | 42.01 | 40.00 | 42.00 | 42.00 | 2.97% | 33,070 |
| Dec 15, 2025 | 40.25 | 42.50 | 40.25 | 40.79 | 40.79 | -0.20% | 6,301 |
| Dec 12, 2025 | 41.04 | 41.99 | 40.40 | 40.87 | 40.87 | -2.27% | 18,483 |
| Dec 11, 2025 | 41.95 | 42.70 | 41.55 | 41.82 | 41.82 | -0.24% | 8,596 |
| Dec 10, 2025 | 41.93 | 42.96 | 41.38 | 41.92 | 41.92 | -0.52% | 12,338 |
| Dec 9, 2025 | 43.99 | 43.99 | 41.55 | 42.14 | 42.14 | -2.23% | 31,925 |
| Dec 8, 2025 | 43.38 | 43.83 | 40.85 | 43.10 | 43.10 | 2.55% | 102,995 |
| Dec 5, 2025 | 39.90 | 42.03 | 39.90 | 42.03 | 42.03 | 5.00% | 94,223 |
| Dec 4, 2025 | 42.42 | 42.42 | 40.00 | 40.03 | 40.03 | -2.93% | 55,990 |
| Dec 3, 2025 | 42.00 | 42.00 | 40.45 | 41.24 | 41.24 | -1.81% | 76,365 |
| Dec 2, 2025 | 41.28 | 43.45 | 41.28 | 42.00 | 42.00 | -0.17% | 20,415 |