Sanjivani Paranteral Limited (BOM:531569)
India
· Delayed Price · Currency is INR 170.55
+0.55 (0.32%)
At close: Mar 9, 2026
Sanjivani Paranteral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 168.00 | 185.25 | 166.00 | 170.55 | 170.55 | 0.32% | 18,413 |
| Mar 6, 2026 | 180.00 | 180.00 | 169.80 | 170.00 | 170.00 | -3.05% | 3,618 |
| Mar 5, 2026 | 184.00 | 184.00 | 171.30 | 175.35 | 175.35 | 0.98% | 6,281 |
| Mar 4, 2026 | 161.05 | 178.60 | 161.05 | 173.65 | 173.65 | -7.11% | 22,328 |
| Mar 2, 2026 | 182.15 | 193.95 | 182.10 | 186.95 | 186.95 | -2.71% | 1,092 |
| Feb 27, 2026 | 190.70 | 204.60 | 186.00 | 192.15 | 192.15 | -0.49% | 1,466 |
| Feb 26, 2026 | 195.00 | 203.90 | 193.00 | 193.10 | 193.10 | -0.97% | 3,786 |
| Feb 25, 2026 | 191.30 | 198.90 | 191.30 | 195.00 | 195.00 | -0.20% | 1,725 |
| Feb 24, 2026 | 195.00 | 198.00 | 194.95 | 195.40 | 195.40 | 0.31% | 2,593 |
| Feb 23, 2026 | 208.00 | 208.00 | 193.00 | 194.80 | 194.80 | -0.54% | 1,118 |
| Feb 20, 2026 | 213.95 | 213.95 | 195.25 | 195.85 | 195.85 | 0.26% | 913 |
| Feb 19, 2026 | 195.50 | 203.65 | 191.20 | 195.35 | 195.35 | -0.08% | 1,898 |
| Feb 18, 2026 | 196.65 | 205.75 | 193.00 | 195.50 | 195.50 | -0.58% | 1,793 |
| Feb 17, 2026 | 217.00 | 217.00 | 196.65 | 196.65 | 196.65 | -5.25% | 3,910 |
| Feb 16, 2026 | 223.40 | 223.40 | 202.30 | 207.55 | 207.55 | -1.40% | 2,392 |
| Feb 13, 2026 | 229.00 | 229.00 | 190.00 | 210.50 | 210.50 | 3.26% | 12,132 |
| Feb 12, 2026 | 199.80 | 214.90 | 196.00 | 203.85 | 203.85 | 4.30% | 11,024 |
| Feb 11, 2026 | 198.80 | 199.85 | 194.95 | 195.45 | 195.45 | 2.33% | 6,317 |
| Feb 10, 2026 | 199.80 | 199.80 | 190.00 | 191.00 | 191.00 | 0.66% | 1,029 |
| Feb 9, 2026 | 198.00 | 198.00 | 188.05 | 189.75 | 189.75 | -2.64% | 2,228 |
| Feb 6, 2026 | 195.00 | 199.70 | 187.05 | 194.90 | 194.90 | 0.78% | 5,420 |
| Feb 5, 2026 | 175.00 | 198.30 | 171.00 | 193.40 | 193.40 | 12.12% | 18,168 |
| Feb 4, 2026 | 168.80 | 175.55 | 165.00 | 172.50 | 172.50 | 5.25% | 5,852 |
| Feb 3, 2026 | 169.20 | 181.90 | 161.00 | 163.90 | 163.90 | -1.77% | 12,005 |
| Feb 2, 2026 | 179.00 | 179.00 | 162.10 | 166.85 | 166.85 | -4.66% | 14,244 |
| Feb 1, 2026 | 185.90 | 185.90 | 175.00 | 175.00 | 175.00 | -1.91% | 1,862 |
| Jan 30, 2026 | 173.00 | 182.85 | 173.00 | 178.40 | 178.40 | -0.59% | 1,582 |
| Jan 29, 2026 | 173.45 | 185.95 | 172.00 | 179.45 | 179.45 | 2.40% | 949 |
| Jan 28, 2026 | 183.55 | 185.95 | 172.00 | 175.25 | 175.25 | -4.52% | 17,415 |
| Jan 27, 2026 | 180.00 | 184.95 | 176.10 | 183.55 | 183.55 | 2.03% | 1,227 |
| Jan 23, 2026 | 184.80 | 185.00 | 177.10 | 179.90 | 179.90 | -2.76% | 1,507 |
| Jan 22, 2026 | 185.00 | 186.00 | 181.00 | 185.00 | 185.00 | 3.85% | 1,603 |
| Jan 21, 2026 | 169.00 | 187.90 | 169.00 | 178.15 | 178.15 | 0.71% | 3,110 |
| Jan 20, 2026 | 194.90 | 194.90 | 175.10 | 176.90 | 176.90 | -6.33% | 4,128 |
| Jan 19, 2026 | 195.20 | 199.70 | 187.95 | 188.85 | 188.85 | -3.30% | 6,121 |
| Jan 16, 2026 | 191.45 | 202.80 | 191.45 | 195.30 | 195.30 | 0.98% | 2,520 |
| Jan 14, 2026 | 199.90 | 199.90 | 186.80 | 193.40 | 193.40 | -5.17% | 17,460 |
| Jan 13, 2026 | 218.00 | 218.00 | 200.00 | 203.95 | 203.95 | -0.12% | 3,658 |
| Jan 12, 2026 | 210.25 | 210.25 | 200.00 | 204.20 | 204.20 | -3.86% | 2,726 |
| Jan 9, 2026 | 224.50 | 225.05 | 209.00 | 212.40 | 212.40 | -5.45% | 7,745 |
| Jan 8, 2026 | 242.30 | 242.30 | 221.70 | 224.65 | 224.65 | -6.26% | 5,274 |
| Jan 7, 2026 | 240.00 | 242.00 | 236.00 | 239.65 | 239.65 | 1.91% | 3,138 |
| Jan 6, 2026 | 244.00 | 244.00 | 234.10 | 235.15 | 235.15 | -0.30% | 1,806 |
| Jan 5, 2026 | 220.60 | 237.00 | 220.60 | 235.85 | 235.85 | 0.86% | 6,512 |
| Jan 2, 2026 | 235.00 | 235.00 | 227.10 | 233.85 | 233.85 | 2.39% | 2,837 |
| Jan 1, 2026 | 227.00 | 235.00 | 225.40 | 228.40 | 228.40 | -1.36% | 1,289 |
| Dec 31, 2025 | 228.00 | 235.00 | 226.00 | 231.55 | 231.55 | 1.56% | 5,064 |
| Dec 30, 2025 | 238.00 | 238.00 | 225.30 | 228.00 | 228.00 | -0.89% | 912 |
| Dec 29, 2025 | 221.90 | 235.00 | 221.90 | 230.05 | 230.05 | 1.61% | 6,108 |
| Dec 26, 2025 | 234.00 | 234.00 | 225.10 | 226.40 | 226.40 | -1.54% | 723 |
| Dec 24, 2025 | 222.00 | 237.00 | 220.40 | 229.95 | 229.95 | 4.52% | 16,932 |
| Dec 23, 2025 | 228.00 | 228.00 | 215.00 | 220.00 | 220.00 | 0.27% | 1,974 |
| Dec 22, 2025 | 220.95 | 224.95 | 218.00 | 219.40 | 219.40 | 0.05% | 1,408 |
| Dec 19, 2025 | 218.50 | 229.95 | 216.05 | 219.30 | 219.30 | -2.53% | 21,416 |
| Dec 18, 2025 | 212.70 | 226.00 | 212.70 | 225.00 | 225.00 | 3.28% | 21,422 |
| Dec 17, 2025 | 222.15 | 224.95 | 216.00 | 217.85 | 217.85 | -0.98% | 1,183 |
| Dec 16, 2025 | 216.00 | 224.85 | 216.00 | 220.00 | 220.00 | 2.35% | 3,631 |
| Dec 15, 2025 | 220.75 | 220.75 | 211.10 | 214.95 | 214.95 | -3.61% | 13,140 |
| Dec 12, 2025 | 224.90 | 230.00 | 217.00 | 223.00 | 223.00 | -0.67% | 2,791 |
| Dec 11, 2025 | 217.25 | 226.90 | 211.00 | 224.50 | 224.50 | 0.47% | 8,221 |
| Dec 10, 2025 | 243.95 | 243.95 | 219.00 | 223.45 | 223.45 | -0.31% | 7,022 |
| Dec 9, 2025 | 213.60 | 225.95 | 210.15 | 224.15 | 224.15 | 4.91% | 10,063 |
| Dec 8, 2025 | 205.45 | 217.95 | 203.40 | 213.65 | 213.65 | 3.99% | 12,635 |
| Dec 5, 2025 | 222.80 | 222.80 | 205.00 | 205.45 | 205.45 | -5.50% | 3,767 |
| Dec 4, 2025 | 196.00 | 219.00 | 196.00 | 217.40 | 217.40 | 9.66% | 12,298 |
| Dec 3, 2025 | 200.95 | 201.00 | 198.05 | 198.25 | 198.25 | -0.28% | 2,053 |
| Dec 2, 2025 | 195.00 | 202.95 | 190.20 | 198.80 | 198.80 | 2.18% | 11,589 |
| Dec 1, 2025 | 192.85 | 198.00 | 190.00 | 194.55 | 194.55 | 3.76% | 16,886 |
| Nov 28, 2025 | 185.00 | 192.00 | 185.00 | 187.50 | 187.50 | 0.94% | 6,467 |
| Nov 27, 2025 | 181.30 | 186.95 | 181.30 | 185.75 | 185.75 | 1.28% | 2,443 |
| Nov 26, 2025 | 185.70 | 187.00 | 181.20 | 183.40 | 183.40 | 0.11% | 8,499 |
| Nov 25, 2025 | 185.00 | 187.70 | 181.05 | 183.20 | 183.20 | -2.45% | 589 |
| Nov 24, 2025 | 192.90 | 192.90 | 183.00 | 187.80 | 187.80 | - | 2,277 |
| Nov 21, 2025 | 180.10 | 193.00 | 180.10 | 187.80 | 187.80 | 1.29% | 3,839 |
| Nov 20, 2025 | 188.00 | 193.40 | 184.00 | 185.40 | 185.40 | -0.99% | 11,560 |
| Nov 19, 2025 | 181.85 | 196.25 | 175.10 | 187.25 | 187.25 | 2.97% | 11,293 |
| Nov 18, 2025 | 184.00 | 186.10 | 181.00 | 181.85 | 181.85 | -3.86% | 7,450 |
| Nov 17, 2025 | 195.60 | 195.60 | 170.00 | 189.15 | 189.15 | -6.01% | 32,833 |
| Nov 14, 2025 | 201.10 | 204.70 | 199.05 | 201.25 | 201.25 | -0.37% | 1,962 |
| Nov 13, 2025 | 200.80 | 209.00 | 200.80 | 202.00 | 202.00 | 0.60% | 3,241 |
| Nov 12, 2025 | 205.00 | 209.90 | 200.05 | 200.80 | 200.80 | -1.91% | 1,253 |
| Nov 11, 2025 | 208.00 | 208.00 | 202.60 | 204.70 | 204.70 | -1.59% | 770 |
| Nov 10, 2025 | 205.15 | 212.45 | 205.05 | 208.00 | 208.00 | - | 1,876 |
| Nov 7, 2025 | 203.50 | 210.00 | 203.00 | 208.00 | 208.00 | -0.41% | 943 |
| Nov 6, 2025 | 213.00 | 216.00 | 207.00 | 208.85 | 208.85 | -1.63% | 1,311 |
| Nov 4, 2025 | 210.00 | 215.00 | 210.00 | 212.30 | 212.30 | 1.22% | 4,447 |
| Nov 3, 2025 | 210.75 | 218.00 | 205.20 | 209.75 | 209.75 | -0.47% | 9,751 |
| Oct 31, 2025 | 210.25 | 214.00 | 207.00 | 210.75 | 210.75 | -0.26% | 2,990 |
| Oct 30, 2025 | 202.15 | 211.95 | 202.00 | 211.30 | 211.30 | 3.50% | 9,155 |
| Oct 29, 2025 | 195.30 | 204.80 | 195.30 | 204.15 | 204.15 | 2.87% | 4,752 |
| Oct 28, 2025 | 197.00 | 202.00 | 194.00 | 198.45 | 198.45 | -0.92% | 7,630 |
| Oct 27, 2025 | 200.00 | 201.05 | 195.00 | 200.30 | 200.30 | 0.45% | 8,638 |
| Oct 24, 2025 | 193.00 | 209.75 | 193.00 | 199.40 | 199.40 | -3.74% | 10,554 |
| Oct 23, 2025 | 206.60 | 212.00 | 202.05 | 207.15 | 207.15 | -0.43% | 4,111 |
| Oct 21, 2025 | 205.10 | 211.90 | 205.10 | 208.05 | 208.05 | -1.09% | 5,361 |
| Oct 20, 2025 | 213.50 | 220.00 | 205.00 | 210.35 | 210.35 | -0.66% | 4,070 |
| Oct 17, 2025 | 212.90 | 213.95 | 208.00 | 211.75 | 211.75 | 0.74% | 3,297 |
| Oct 16, 2025 | 202.95 | 211.95 | 202.95 | 210.20 | 210.20 | 3.57% | 3,453 |
| Oct 15, 2025 | 201.65 | 206.45 | 194.20 | 202.95 | 202.95 | -1.36% | 13,370 |
| Oct 14, 2025 | 216.90 | 216.90 | 201.00 | 205.75 | 205.75 | -2.60% | 7,750 |