Shanti Educational Initiatives Limited (BOM:539921)
India
· Delayed Price · Currency is INR 171.65
-3.75 (-2.14%)
At close: Mar 9, 2026
BOM:539921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 170.00 | 175.00 | 162.00 | 171.65 | 171.65 | -2.14% | 1,329,069 |
| Mar 6, 2026 | 176.00 | 183.05 | 169.45 | 175.40 | 175.40 | -1.63% | 483,122 |
| Mar 5, 2026 | 183.70 | 187.90 | 176.50 | 178.30 | 178.30 | -2.38% | 581,156 |
| Mar 4, 2026 | 203.00 | 210.00 | 176.55 | 182.65 | 182.65 | -8.19% | 1,534,207 |
| Mar 2, 2026 | 194.50 | 203.00 | 166.15 | 198.95 | 198.95 | 0.05% | 1,615,440 |
| Feb 27, 2026 | 200.50 | 207.35 | 197.00 | 198.85 | 198.85 | -0.58% | 647,228 |
| Feb 26, 2026 | 203.00 | 209.80 | 196.00 | 200.00 | 200.00 | 0.10% | 1,240,709 |
| Feb 25, 2026 | 196.40 | 209.00 | 194.05 | 199.80 | 199.80 | 4.66% | 1,570,138 |
| Feb 24, 2026 | 178.00 | 193.70 | 176.55 | 190.90 | 190.90 | 7.34% | 946,334 |
| Feb 23, 2026 | 175.10 | 178.85 | 175.10 | 177.85 | 177.85 | 0.59% | 1,123,912 |
| Feb 20, 2026 | 174.80 | 178.00 | 173.00 | 176.80 | 176.80 | 1.14% | 365,462 |
| Feb 19, 2026 | 179.80 | 181.50 | 172.10 | 174.80 | 174.80 | -1.41% | 981,853 |
| Feb 18, 2026 | 185.00 | 185.00 | 176.50 | 177.30 | 177.30 | -0.89% | 462,689 |
| Feb 17, 2026 | 181.20 | 181.20 | 177.15 | 178.90 | 178.90 | 0.06% | 542,738 |
| Feb 16, 2026 | 171.95 | 179.00 | 161.00 | 178.80 | 178.80 | 4.41% | 370,353 |
| Feb 13, 2026 | 174.00 | 176.00 | 168.00 | 171.25 | 171.25 | -1.30% | 146,248 |
| Feb 12, 2026 | 175.00 | 176.00 | 171.05 | 173.50 | 173.50 | -1.70% | 148,009 |
| Feb 11, 2026 | 172.00 | 177.90 | 169.55 | 176.50 | 176.50 | -0.03% | 154,138 |
| Feb 10, 2026 | 179.90 | 181.00 | 145.20 | 176.55 | 176.55 | -0.76% | 852,032 |
| Feb 9, 2026 | 174.75 | 183.90 | 172.20 | 177.90 | 177.90 | 3.04% | 747,547 |
| Feb 6, 2026 | 181.95 | 181.95 | 171.05 | 172.65 | 172.65 | -1.82% | 179,723 |
| Feb 5, 2026 | 169.95 | 179.00 | 169.00 | 175.85 | 175.85 | 8.25% | 386,179 |
| Feb 4, 2026 | 147.85 | 162.60 | 145.00 | 162.45 | 162.45 | 9.87% | 630,054 |
| Feb 3, 2026 | 145.00 | 148.00 | 142.30 | 147.85 | 147.85 | 5.64% | 402,765 |
| Feb 2, 2026 | 142.25 | 143.80 | 136.95 | 139.95 | 139.95 | -1.17% | 161,470 |
| Feb 1, 2026 | 137.10 | 145.00 | 131.30 | 141.60 | 141.60 | 3.28% | 275,385 |
| Jan 30, 2026 | 132.00 | 141.00 | 130.10 | 137.10 | 137.10 | 0.07% | 869,866 |
| Jan 29, 2026 | 146.00 | 149.80 | 132.20 | 137.00 | 137.00 | -6.71% | 1,710,935 |
| Jan 28, 2026 | 148.70 | 151.90 | 142.10 | 146.85 | 146.85 | -1.21% | 188,291 |
| Jan 27, 2026 | 148.70 | 154.00 | 133.20 | 148.65 | 148.65 | 0.44% | 515,701 |
| Jan 23, 2026 | 157.95 | 161.95 | 145.50 | 148.00 | 148.00 | -4.49% | 99,692 |
| Jan 22, 2026 | 151.00 | 157.45 | 150.00 | 154.95 | 154.95 | 5.34% | 132,331 |
| Jan 21, 2026 | 153.50 | 156.90 | 137.40 | 147.10 | 147.10 | -3.64% | 754,647 |
| Jan 20, 2026 | 150.15 | 164.95 | 150.15 | 152.65 | 152.65 | 1.70% | 284,045 |
| Jan 19, 2026 | 168.00 | 168.90 | 149.90 | 150.10 | 150.10 | -9.88% | 446,068 |
| Jan 16, 2026 | 169.55 | 172.00 | 164.00 | 166.55 | 166.55 | -1.77% | 174,090 |
| Jan 14, 2026 | 173.90 | 173.90 | 161.10 | 169.55 | 169.55 | -0.41% | 161,500 |
| Jan 13, 2026 | 172.95 | 173.50 | 168.50 | 170.25 | 170.25 | 0.15% | 168,500 |
| Jan 12, 2026 | 168.00 | 173.00 | 165.00 | 170.00 | 170.00 | 0.47% | 1,390,414 |
| Jan 9, 2026 | 178.00 | 179.45 | 165.00 | 169.20 | 169.20 | -4.78% | 188,783 |
| Jan 8, 2026 | 182.70 | 182.70 | 174.05 | 177.70 | 177.70 | -1.11% | 172,217 |
| Jan 7, 2026 | 180.00 | 183.90 | 178.90 | 179.70 | 179.70 | -0.17% | 447,930 |
| Jan 6, 2026 | 181.45 | 182.80 | 176.50 | 180.00 | 180.00 | -0.83% | 627,916 |
| Jan 5, 2026 | 181.15 | 191.85 | 177.00 | 181.50 | 181.50 | -4.27% | 147,119 |
| Jan 2, 2026 | 194.80 | 194.80 | 188.00 | 189.60 | 189.60 | -1.61% | 1,020,933 |
| Jan 1, 2026 | 187.65 | 195.00 | 187.20 | 192.70 | 192.70 | 1.42% | 93,328 |
| Dec 31, 2025 | 192.00 | 192.90 | 188.00 | 190.00 | 190.00 | 1.55% | 2,289,821 |
| Dec 30, 2025 | 195.00 | 195.00 | 185.55 | 187.10 | 187.10 | -2.43% | 616,400 |
| Dec 29, 2025 | 186.00 | 196.00 | 181.15 | 191.75 | 191.75 | 3.23% | 2,925,433 |
| Dec 26, 2025 | 180.80 | 186.50 | 175.60 | 185.75 | 185.75 | 3.22% | 278,667 |
| Dec 24, 2025 | 172.10 | 180.80 | 172.10 | 179.95 | 179.95 | 3.30% | 90,918 |
| Dec 23, 2025 | 172.85 | 180.00 | 170.30 | 174.20 | 174.20 | 0.78% | 219,488 |
| Dec 22, 2025 | 177.20 | 178.95 | 169.85 | 172.85 | 172.85 | -2.21% | 67,194 |
| Dec 19, 2025 | 179.50 | 183.50 | 174.05 | 176.75 | 176.75 | -0.31% | 119,051 |
| Dec 18, 2025 | 180.00 | 182.95 | 173.50 | 177.30 | 177.30 | -1.50% | 64,545 |
| Dec 17, 2025 | 171.95 | 184.60 | 169.00 | 180.00 | 180.00 | 5.29% | 251,219 |
| Dec 16, 2025 | 179.35 | 182.85 | 165.00 | 170.95 | 170.95 | -4.68% | 118,731 |
| Dec 15, 2025 | 179.95 | 182.35 | 175.50 | 179.35 | 179.35 | -0.36% | 140,201 |
| Dec 12, 2025 | 182.05 | 189.00 | 176.20 | 180.00 | 180.00 | -0.99% | 283,275 |
| Dec 11, 2025 | 176.05 | 184.50 | 171.10 | 181.80 | 181.80 | 3.86% | 169,089 |
| Dec 10, 2025 | 181.50 | 181.50 | 170.05 | 175.05 | 175.05 | -1.80% | 229,471 |
| Dec 9, 2025 | 185.25 | 186.20 | 172.00 | 178.25 | 178.25 | -2.54% | 214,030 |
| Dec 8, 2025 | 188.00 | 190.00 | 178.00 | 182.90 | 182.90 | 0.16% | 120,369 |
| Dec 5, 2025 | 179.85 | 185.75 | 179.05 | 182.60 | 182.60 | 1.98% | 191,398 |
| Dec 4, 2025 | 186.00 | 188.00 | 177.00 | 179.05 | 179.05 | -3.56% | 206,908 |
| Dec 3, 2025 | 192.60 | 195.00 | 183.60 | 185.65 | 185.65 | -4.35% | 269,176 |
| Dec 2, 2025 | 195.10 | 200.00 | 188.05 | 194.10 | 194.10 | 0.99% | 338,117 |
| Dec 1, 2025 | 182.00 | 194.00 | 181.20 | 192.20 | 192.20 | 7.31% | 585,234 |
| Nov 28, 2025 | 163.95 | 179.10 | 163.00 | 179.10 | 179.10 | 9.98% | 457,308 |
| Nov 27, 2025 | 174.70 | 175.00 | 157.05 | 162.85 | 162.85 | -6.27% | 274,505 |
| Nov 26, 2025 | 173.85 | 176.80 | 172.05 | 173.75 | 173.75 | -0.06% | 175,138 |
| Nov 25, 2025 | 177.45 | 177.45 | 172.00 | 173.85 | 173.85 | -0.54% | 588,883 |
| Nov 24, 2025 | 179.00 | 185.00 | 172.30 | 174.80 | 174.80 | -1.30% | 333,152 |
| Nov 21, 2025 | 179.00 | 182.00 | 165.00 | 177.10 | 177.10 | -1.94% | 573,224 |
| Nov 20, 2025 | 172.00 | 181.35 | 172.00 | 180.60 | 180.60 | 9.52% | 2,178,653 |
| Nov 19, 2025 | 162.00 | 164.90 | 156.05 | 164.90 | 164.90 | 19.97% | 2,202,804 |
| Nov 18, 2025 | 120.95 | 137.45 | 109.90 | 137.45 | 137.45 | 19.99% | 4,173,166 |
| Nov 17, 2025 | 110.00 | 126.00 | 109.90 | 114.55 | 114.55 | 4.14% | 1,351,377 |
| Nov 14, 2025 | 110.40 | 110.40 | 109.90 | 110.00 | 110.00 | - | 289,388 |
| Nov 13, 2025 | 110.50 | 110.50 | 109.60 | 110.00 | 110.00 | - | 600,144 |
| Nov 12, 2025 | 110.50 | 110.50 | 109.75 | 110.00 | 110.00 | - | 876,658 |
| Nov 11, 2025 | 110.50 | 110.70 | 109.80 | 110.00 | 110.00 | - | 3,204,319 |
| Nov 10, 2025 | 110.10 | 110.70 | 109.65 | 110.00 | 110.00 | -0.05% | 1,216,838 |
| Nov 7, 2025 | 110.70 | 110.70 | 109.65 | 110.05 | 110.05 | 0.05% | 4,292,445 |
| Nov 6, 2025 | 109.30 | 110.90 | 109.30 | 110.00 | 110.00 | - | 803,352 |
| Nov 4, 2025 | 110.85 | 110.90 | 109.75 | 110.00 | 110.00 | - | 1,099,532 |
| Nov 3, 2025 | 110.40 | 111.40 | 109.00 | 110.00 | 110.00 | - | 2,545,693 |
| Oct 31, 2025 | 111.40 | 111.50 | 109.80 | 110.00 | 110.00 | -0.05% | 1,920,526 |
| Oct 30, 2025 | 111.40 | 111.40 | 109.50 | 110.05 | 110.05 | 0.05% | 1,759,914 |
| Oct 29, 2025 | 111.60 | 112.50 | 109.85 | 110.00 | 110.00 | - | 2,572,098 |
| Oct 28, 2025 | 110.90 | 114.40 | 109.00 | 110.00 | 110.00 | - | 5,548,812 |
| Oct 27, 2025 | 110.15 | 112.00 | 109.95 | 110.00 | 110.00 | - | 2,921,812 |
| Oct 24, 2025 | 110.65 | 111.80 | 109.95 | 110.00 | 110.00 | - | 1,020,565 |
| Oct 23, 2025 | 110.05 | 111.75 | 109.80 | 110.00 | 110.00 | -0.05% | 1,776,360 |
| Oct 21, 2025 | 110.80 | 111.90 | 109.10 | 110.05 | 110.05 | - | 415,810 |
| Oct 20, 2025 | 111.00 | 111.95 | 109.85 | 110.05 | 110.05 | 0.05% | 1,516,251 |
| Oct 17, 2025 | 111.50 | 112.95 | 109.50 | 110.00 | 110.00 | 0.05% | 1,755,222 |
| Oct 16, 2025 | 111.75 | 114.00 | 109.50 | 109.95 | 109.95 | -0.05% | 1,856,322 |
| Oct 15, 2025 | 110.00 | 112.40 | 109.60 | 110.00 | 110.00 | - | 388,531 |
| Oct 14, 2025 | 118.00 | 132.00 | 109.15 | 110.00 | 110.00 | - | 2,338,459 |