Sir Shadi Lal Enterprises Limited (BOM:532879)
India
· Delayed Price · Currency is INR 259.95
-6.10 (-2.29%)
At close: Mar 9, 2026
Sir Shadi Lal Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 265.10 | 265.10 | 255.00 | 259.95 | 259.95 | -2.29% | 2,988 |
| Mar 6, 2026 | 275.00 | 275.00 | 264.05 | 266.05 | 266.05 | -3.25% | 29 |
| Mar 5, 2026 | 276.80 | 279.90 | 275.00 | 275.00 | 275.00 | 1.89% | 1,357 |
| Mar 4, 2026 | 260.15 | 270.40 | 260.10 | 269.90 | 269.90 | 3.75% | 26,844 |
| Mar 2, 2026 | 256.35 | 267.50 | 256.35 | 260.15 | 260.15 | -4.53% | 661 |
| Feb 27, 2026 | 272.40 | 272.50 | 272.40 | 272.50 | 272.50 | 7.92% | 3,162 |
| Feb 26, 2026 | 270.00 | 270.00 | 252.50 | 252.50 | 252.50 | -2.88% | 458 |
| Feb 25, 2026 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | -2.26% | 3 |
| Feb 24, 2026 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | -1.48% | 12 |
| Feb 23, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 1 |
| Feb 19, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 16 |
| Feb 18, 2026 | 259.70 | 275.00 | 259.70 | 270.00 | 270.00 | -1.87% | 9 |
| Feb 17, 2026 | 272.90 | 277.00 | 261.20 | 275.15 | 275.15 | 0.15% | 8,857 |
| Feb 16, 2026 | 274.00 | 276.00 | 251.40 | 274.75 | 274.75 | 7.68% | 2,764 |
| Feb 13, 2026 | 255.10 | 263.90 | 255.10 | 255.15 | 255.15 | -0.53% | 103 |
| Feb 12, 2026 | 256.25 | 256.55 | 256.25 | 256.50 | 256.50 | -0.52% | 300 |
| Feb 11, 2026 | 257.00 | 269.00 | 256.00 | 257.85 | 257.85 | 2.52% | 696 |
| Feb 10, 2026 | 251.05 | 251.55 | 251.05 | 251.50 | 251.50 | 0.20% | 34 |
| Feb 9, 2026 | 244.55 | 274.85 | 244.55 | 251.00 | 251.00 | -1.97% | 715 |
| Feb 6, 2026 | 256.05 | 256.10 | 256.05 | 256.05 | 256.05 | 0.02% | 130 |
| Feb 5, 2026 | 257.65 | 258.00 | 256.00 | 256.00 | 256.00 | -1.12% | 354 |
| Feb 4, 2026 | 250.00 | 259.00 | 250.00 | 258.90 | 258.90 | 7.83% | 966 |
| Feb 3, 2026 | 258.80 | 258.80 | 220.00 | 240.10 | 240.10 | -2.79% | 712 |
| Feb 2, 2026 | 268.35 | 268.35 | 247.00 | 247.00 | 247.00 | -0.08% | 19 |
| Feb 1, 2026 | 258.90 | 258.90 | 226.00 | 247.20 | 247.20 | -2.60% | 1,962 |
| Jan 30, 2026 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | 9.30% | 147 |
| Jan 29, 2026 | 230.00 | 232.50 | 230.00 | 232.20 | 232.20 | -3.25% | 18 |
| Jan 28, 2026 | 239.40 | 273.95 | 239.40 | 240.00 | 240.00 | -0.23% | 71 |
| Jan 27, 2026 | 242.00 | 242.05 | 230.00 | 240.55 | 240.55 | 6.91% | 1,901 |
| Jan 23, 2026 | 226.50 | 228.00 | 225.00 | 225.00 | 225.00 | -0.66% | 50 |
| Jan 22, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - | 3 |
| Jan 21, 2026 | 235.00 | 239.70 | 225.10 | 226.50 | 226.50 | -5.94% | 1,624 |
| Jan 20, 2026 | 247.95 | 247.95 | 230.25 | 240.80 | 240.80 | -2.90% | 144 |
| Jan 19, 2026 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 3.98% | 21 |
| Jan 16, 2026 | 245.35 | 262.00 | 235.10 | 238.50 | 238.50 | -2.79% | 1,588 |
| Jan 14, 2026 | 251.00 | 251.00 | 239.80 | 245.35 | 245.35 | -5.63% | 558 |
| Jan 13, 2026 | 246.00 | 260.00 | 245.00 | 260.00 | 260.00 | 3.59% | 65 |
| Jan 12, 2026 | 259.95 | 259.95 | 245.05 | 251.00 | 251.00 | -3.44% | 145 |
| Jan 9, 2026 | 251.00 | 259.95 | 242.00 | 259.95 | 259.95 | -0.40% | 1,863 |
| Jan 8, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -0.38% | 113 |
| Jan 7, 2026 | 261.00 | 262.00 | 261.00 | 262.00 | 262.00 | 0.38% | 8 |
| Jan 6, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | 101 |
| Jan 5, 2026 | 260.10 | 261.00 | 260.10 | 261.00 | 261.00 | 0.33% | 302 |
| Jan 2, 2026 | 270.00 | 270.00 | 258.00 | 260.15 | 260.15 | -5.71% | 739 |
| Jan 1, 2026 | 275.90 | 275.90 | 275.90 | 275.90 | 275.90 | -0.04% | 5 |
| Dec 31, 2025 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 1.51% | 135 |
| Dec 30, 2025 | 271.90 | 271.90 | 271.90 | 271.90 | 271.90 | - | 9 |
| Dec 29, 2025 | 276.00 | 278.00 | 267.00 | 271.90 | 271.90 | -2.33% | 5,481 |
| Dec 26, 2025 | 274.75 | 281.95 | 270.00 | 278.40 | 278.40 | 3.11% | 2,285 |
| Dec 24, 2025 | 265.00 | 272.00 | 265.00 | 270.00 | 270.00 | 0.77% | 2,240 |
| Dec 23, 2025 | 264.05 | 270.00 | 262.00 | 267.95 | 267.95 | 0.32% | 5,746 |
| Dec 22, 2025 | 257.00 | 269.95 | 257.00 | 267.10 | 267.10 | 4.21% | 2,164 |
| Dec 19, 2025 | 254.00 | 256.30 | 254.00 | 256.30 | 256.30 | 0.91% | 2,201 |
| Dec 18, 2025 | 264.95 | 264.95 | 254.00 | 254.00 | 254.00 | -0.39% | 13,057 |
| Dec 17, 2025 | 254.00 | 256.00 | 254.00 | 255.00 | 255.00 | -1.24% | 622 |
| Dec 16, 2025 | 240.00 | 262.00 | 235.15 | 258.20 | 258.20 | 7.58% | 18,092 |
| Dec 15, 2025 | 239.95 | 240.00 | 236.10 | 240.00 | 240.00 | -0.04% | 18 |
| Dec 12, 2025 | 235.05 | 263.70 | 235.05 | 240.10 | 240.10 | 2.21% | 210 |
| Dec 11, 2025 | 238.00 | 238.00 | 233.10 | 234.90 | 234.90 | -4.08% | 509 |
| Dec 9, 2025 | 268.80 | 268.80 | 233.10 | 244.90 | 244.90 | 5.06% | 1,052 |
| Dec 8, 2025 | 233.10 | 233.25 | 230.00 | 233.10 | 233.10 | -5.67% | 60 |
| Dec 5, 2025 | 248.00 | 248.00 | 235.00 | 247.10 | 247.10 | 0.86% | 3,252 |
| Dec 3, 2025 | 244.95 | 245.00 | 244.95 | 245.00 | 245.00 | 2.90% | 630 |
| Dec 2, 2025 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | 2.41% | 96 |
| Dec 1, 2025 | 240.00 | 242.00 | 232.50 | 232.50 | 232.50 | -3.13% | 859 |
| Nov 28, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.83% | 1,052 |
| Nov 27, 2025 | 248.05 | 248.05 | 247.00 | 247.00 | 247.00 | -0.28% | 530 |
| Nov 26, 2025 | 241.80 | 257.90 | 234.00 | 247.70 | 247.70 | 2.44% | 1,162 |
| Nov 25, 2025 | 246.95 | 246.95 | 233.30 | 241.80 | 241.80 | -1.04% | 796 |
| Nov 24, 2025 | 248.00 | 275.00 | 242.00 | 244.35 | 244.35 | 2.20% | 3,848 |
| Nov 21, 2025 | 240.00 | 240.00 | 239.00 | 239.10 | 239.10 | -0.71% | 737 |
| Nov 20, 2025 | 239.95 | 242.00 | 233.00 | 240.80 | 240.80 | -0.50% | 3,061 |
| Nov 19, 2025 | 239.00 | 242.00 | 232.25 | 242.00 | 242.00 | 1.26% | 2,521 |
| Nov 18, 2025 | 233.00 | 239.00 | 233.00 | 239.00 | 239.00 | 0.42% | 412 |
| Nov 17, 2025 | 215.50 | 245.00 | 215.50 | 238.00 | 238.00 | -2.02% | 4,614 |
| Nov 14, 2025 | 240.00 | 252.00 | 239.90 | 242.90 | 242.90 | 2.49% | 8,357 |
| Nov 13, 2025 | 232.10 | 240.00 | 232.05 | 237.00 | 237.00 | 0.68% | 5,951 |
| Nov 12, 2025 | 247.85 | 248.05 | 235.00 | 235.40 | 235.40 | -2.04% | 24,454 |
| Nov 11, 2025 | 245.00 | 248.00 | 237.00 | 240.30 | 240.30 | 0.92% | 3,259 |
| Nov 10, 2025 | 231.00 | 248.00 | 231.00 | 238.10 | 238.10 | -0.38% | 1,000 |
| Nov 7, 2025 | 239.80 | 240.15 | 239.00 | 239.00 | 239.00 | -0.42% | 6,523 |
| Nov 6, 2025 | 244.00 | 244.00 | 235.00 | 240.00 | 240.00 | 0.33% | 1,390 |
| Nov 4, 2025 | 236.00 | 255.00 | 229.00 | 239.20 | 239.20 | -0.77% | 2,558 |
| Nov 3, 2025 | 245.00 | 245.00 | 241.05 | 241.05 | 241.05 | -1.21% | 232 |
| Oct 31, 2025 | 242.50 | 244.00 | 240.00 | 244.00 | 244.00 | 2.85% | 19 |
| Oct 30, 2025 | 256.95 | 256.95 | 237.00 | 237.25 | 237.25 | -0.40% | 1,968 |
| Oct 29, 2025 | 248.35 | 248.35 | 236.00 | 238.20 | 238.20 | -6.48% | 1,965 |
| Oct 28, 2025 | 236.80 | 258.95 | 235.65 | 254.70 | 254.70 | 8.08% | 225 |
| Oct 27, 2025 | 240.00 | 240.00 | 234.15 | 235.65 | 235.65 | -4.60% | 253 |
| Oct 24, 2025 | 248.20 | 248.20 | 247.00 | 247.00 | 247.00 | 2.92% | 2 |
| Oct 23, 2025 | 241.00 | 254.00 | 220.55 | 240.00 | 240.00 | -2.58% | 360 |
| Oct 21, 2025 | 234.05 | 260.00 | 234.05 | 246.35 | 246.35 | 1.82% | 13 |
| Oct 20, 2025 | 241.45 | 242.00 | 224.85 | 241.95 | 241.95 | 2.22% | 1,712 |
| Oct 17, 2025 | 232.45 | 240.00 | 229.60 | 236.70 | 236.70 | 3.09% | 2,217 |
| Oct 16, 2025 | 231.00 | 244.00 | 223.05 | 229.60 | 229.60 | -1.03% | 166 |
| Oct 15, 2025 | 255.75 | 255.75 | 230.00 | 232.00 | 232.00 | -3.65% | 342 |
| Oct 14, 2025 | 232.10 | 241.00 | 232.10 | 240.80 | 240.80 | -2.39% | 106 |
| Oct 13, 2025 | 235.00 | 253.80 | 235.00 | 246.70 | 246.70 | 4.51% | 460 |
| Oct 10, 2025 | 237.00 | 242.80 | 236.00 | 236.05 | 236.05 | -1.36% | 331 |
| Oct 9, 2025 | 233.00 | 243.50 | 230.00 | 239.30 | 239.30 | -0.04% | 280 |