Senthil Infotek Limited (BOM:531980)
India
· Delayed Price · Currency is INR 30.00
-0.94 (-3.04%)
At close: Mar 9, 2026
Senthil Infotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.04% | 1,005 |
| Mar 6, 2026 | 30.94 | 30.94 | 30.93 | 30.94 | 30.94 | -4.95% | 581 |
| Mar 5, 2026 | 32.35 | 32.55 | 32.35 | 32.55 | 32.55 | 0.62% | 151 |
| Mar 4, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -4.94% | 4 |
| Mar 2, 2026 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -5.00% | 100 |
| Feb 27, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - | 300 |
| Feb 23, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -4.99% | 85 |
| Feb 16, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - | 40 |
| Feb 13, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 4.72% | 10 |
| Feb 10, 2026 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 3.78% | 168 |
| Feb 9, 2026 | 38.33 | 38.33 | 34.69 | 34.69 | 34.69 | -4.98% | 2,115 |
| Feb 6, 2026 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -5.00% | 621 |
| Jan 29, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -4.99% | 198 |
| Jan 28, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -4.98% | 10 |
| Jan 27, 2026 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | -5.00% | 7 |
| Jan 23, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -4.98% | 1 |
| Jan 13, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -5.00% | 4 |
| Jan 5, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -5.00% | 5 |
| Dec 22, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -4.98% | 1 |
| Dec 1, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - | 20 |
| Nov 26, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - | 10 |
| Nov 25, 2025 | 55.00 | 55.11 | 54.94 | 54.99 | 54.99 | 4.74% | 1,173 |
| Nov 24, 2025 | 52.50 | 52.50 | 47.50 | 52.50 | 52.50 | 5.00% | 1,122 |
| Nov 20, 2025 | 48.41 | 50.25 | 48.41 | 50.00 | 50.00 | 3.28% | 1,015 |
| Nov 17, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - | 59 |
| Nov 14, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -4.99% | 421 |
| Nov 13, 2025 | 49.26 | 51.97 | 47.03 | 50.95 | 50.95 | 2.93% | 1,172 |
| Nov 12, 2025 | 49.10 | 54.00 | 49.10 | 49.50 | 49.50 | -4.22% | 962 |
| Nov 11, 2025 | 51.68 | 51.70 | 51.68 | 51.68 | 51.68 | -4.98% | 1,257 |
| Nov 10, 2025 | 57.25 | 57.25 | 54.39 | 54.39 | 54.39 | -5.00% | 402 |
| Nov 7, 2025 | 51.95 | 57.40 | 51.95 | 57.25 | 57.25 | 4.70% | 3,549 |
| Nov 6, 2025 | 60.20 | 60.42 | 54.68 | 54.68 | 54.68 | -4.99% | 4,903 |
| Nov 4, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 5.00% | 300 |
| Nov 3, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 5.00% | 77 |
| Oct 31, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 1.99% | 9 |
| Oct 30, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | 1.99% | 163 |
| Oct 29, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 1.99% | 141 |
| Oct 28, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.99% | 275 |
| Oct 27, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 1.99% | 51 |
| Oct 24, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 1.98% | 25 |
| Oct 23, 2025 | 44.59 | 46.38 | 44.59 | 46.38 | 46.38 | 1.96% | 1,185 |
| Oct 21, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -1.98% | 81 |
| Oct 20, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -1.99% | 381 |
| Oct 17, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -1.99% | 223 |
| Oct 16, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -1.99% | 4 |
| Oct 15, 2025 | 49.29 | 49.35 | 49.29 | 49.29 | 49.29 | -1.99% | 1,676 |
| Oct 14, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | -1.99% | 1 |
| Oct 13, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | -1.99% | 1 |
| Oct 10, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -1.98% | 209 |
| Oct 8, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -1.98% | 319 |
| Oct 7, 2025 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | 1.98% | 300 |
| Oct 6, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 1.99% | 431 |
| Oct 3, 2025 | 51.37 | 52.39 | 51.37 | 52.39 | 52.39 | 1.99% | 1,211 |
| Oct 1, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 1.99% | 2,222 |
| Sep 30, 2025 | 49.37 | 50.37 | 49.37 | 50.37 | 50.37 | - | 4,853 |
| Sep 29, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | -1.98% | 253 |
| Sep 26, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | -1.98% | 2,451 |
| Sep 25, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | -1.98% | 32 |
| Sep 24, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | -2.00% | 289 |
| Sep 23, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -5.00% | 277 |
| Sep 22, 2025 | 63.44 | 63.44 | 57.45 | 57.45 | 57.45 | -4.99% | 1,343 |
| Sep 19, 2025 | 60.20 | 60.49 | 59.99 | 60.47 | 60.47 | 4.96% | 7,827 |
| Sep 18, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | 4.99% | 2,605 |
| Sep 17, 2025 | 54.87 | 54.87 | 54.86 | 54.87 | 54.87 | 4.99% | 3,995 |
| Sep 16, 2025 | 47.30 | 52.26 | 47.30 | 52.26 | 52.26 | 4.98% | 9,981 |
| Sep 15, 2025 | 49.78 | 52.40 | 49.78 | 49.78 | 49.78 | -5.00% | 3,244 |
| Sep 12, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -1.98% | 15 |
| Sep 11, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | -2.00% | 20 |
| Sep 10, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -1.99% | 146 |
| Sep 9, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -1.99% | 20 |