Sodhani Academy of Fintech Enablers Limited (BOM:544257)
India
· Delayed Price · Currency is INR 197.95
0.00 (0.00%)
At close: Mar 5, 2026
BOM:544257 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 181.05 | 197.95 | 181.05 | 197.95 | 197.95 | 1.51% | 1,000 |
| Feb 26, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -3.47% | 500 |
| Feb 25, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 4.64% | 1,000 |
| Feb 23, 2026 | 193.05 | 200.00 | 193.00 | 193.05 | 193.05 | -8.07% | 4,500 |
| Feb 20, 2026 | 186.00 | 210.00 | 186.00 | 210.00 | 210.00 | 9.38% | 5,000 |
| Feb 19, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -3.03% | 500 |
| Feb 17, 2026 | 208.00 | 208.00 | 198.00 | 198.00 | 198.00 | 3.13% | 1,000 |
| Feb 16, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -1.03% | 500 |
| Feb 13, 2026 | 189.35 | 194.00 | 189.35 | 194.00 | 194.00 | -2.81% | 1,500 |
| Feb 11, 2026 | 199.50 | 200.00 | 199.50 | 199.60 | 199.60 | 2.89% | 3,000 |
| Feb 10, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 4.86% | 1,500 |
| Feb 9, 2026 | 180.00 | 186.95 | 180.00 | 185.00 | 185.00 | -5.13% | 3,000 |
| Feb 6, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.03% | 500 |
| Feb 4, 2026 | 175.05 | 195.05 | 175.05 | 195.05 | 195.05 | -1.86% | 1,000 |
| Feb 3, 2026 | 200.00 | 200.00 | 195.00 | 198.75 | 198.75 | 4.61% | 10,500 |
| Feb 2, 2026 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 4.40% | 1,500 |
| Jan 30, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -4.64% | 1,000 |
| Jan 29, 2026 | 190.00 | 196.00 | 187.05 | 190.85 | 190.85 | -3.61% | 5,500 |
| Jan 28, 2026 | 204.00 | 205.00 | 190.00 | 198.00 | 198.00 | -1.00% | 9,000 |
| Jan 27, 2026 | 193.55 | 210.00 | 193.55 | 200.00 | 200.00 | -10.23% | 3,500 |
| Jan 22, 2026 | 192.30 | 222.80 | 192.30 | 222.80 | 222.80 | 15.86% | 5,500 |
| Jan 21, 2026 | 190.00 | 200.00 | 181.00 | 192.30 | 192.30 | -14.53% | 17,000 |
| Jan 16, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 3.05% | 1,000 |
| Jan 14, 2026 | 215.00 | 221.00 | 215.00 | 218.35 | 218.35 | -1.20% | 1,500 |
| Jan 13, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -1.78% | 500 |
| Jan 9, 2026 | 210.00 | 225.00 | 210.00 | 225.00 | 225.00 | 2.27% | 5,500 |
| Jan 8, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.34% | 1,000 |
| Jan 7, 2026 | 247.70 | 247.70 | 213.00 | 217.10 | 217.10 | -1.76% | 22,500 |
| Jan 6, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -6.36% | 500 |
| Jan 5, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | 500 |
| Jan 2, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -2.88% | 500 |
| Jan 1, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 5.42% | 500 |
| Dec 31, 2025 | 227.00 | 231.00 | 223.95 | 230.50 | 230.50 | 5.25% | 2,500 |
| Dec 30, 2025 | 229.00 | 229.00 | 208.85 | 219.00 | 219.00 | -4.37% | 11,000 |
| Dec 29, 2025 | 240.00 | 240.00 | 229.00 | 229.00 | 229.00 | -4.58% | 4,000 |
| Dec 26, 2025 | 250.00 | 250.00 | 234.10 | 240.00 | 240.00 | 2.13% | 1,500 |
| Dec 24, 2025 | 231.20 | 235.00 | 222.50 | 235.00 | 235.00 | 1.29% | 2,500 |
| Dec 23, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 2.84% | 500 |
| Dec 22, 2025 | 225.65 | 225.65 | 225.60 | 225.60 | 225.60 | -5.55% | 1,000 |
| Dec 19, 2025 | 230.00 | 238.85 | 225.20 | 238.85 | 238.85 | -0.25% | 2,500 |
| Dec 18, 2025 | 234.00 | 243.85 | 226.00 | 239.45 | 239.45 | 2.33% | 12,000 |
| Dec 17, 2025 | 227.00 | 234.00 | 227.00 | 234.00 | 234.00 | -4.49% | 1,000 |
| Dec 15, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -2.00% | 2,500 |
| Dec 12, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 9,500 |
| Dec 9, 2025 | 263.30 | 263.30 | 241.00 | 250.00 | 250.00 | -4.23% | 5,000 |
| Dec 8, 2025 | 289.00 | 289.00 | 258.80 | 261.05 | 261.05 | -9.67% | 3,000 |
| Dec 5, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 2.56% | 500 |
| Dec 4, 2025 | 287.00 | 287.00 | 269.00 | 281.80 | 281.80 | 2.47% | 7,500 |
| Dec 3, 2025 | 282.00 | 282.00 | 270.05 | 275.00 | 275.00 | 5.77% | 4,500 |
| Dec 2, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -3.70% | 1,000 |
| Dec 1, 2025 | 279.00 | 279.00 | 270.00 | 270.00 | 270.00 | -3.23% | 1,500 |
| Nov 28, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 3.33% | 500 |
| Nov 27, 2025 | 270.00 | 270.00 | 263.00 | 270.00 | 270.00 | 0.58% | 3,500 |
| Nov 26, 2025 | 290.00 | 290.00 | 261.90 | 268.45 | 268.45 | -7.75% | 19,500 |
| Nov 25, 2025 | 301.70 | 301.70 | 284.00 | 291.00 | 291.00 | -3.96% | 7,000 |
| Nov 24, 2025 | 297.00 | 307.00 | 285.00 | 303.00 | 303.00 | 4.12% | 4,500 |
| Nov 21, 2025 | 281.10 | 291.00 | 281.00 | 291.00 | 291.00 | -2.90% | 2,000 |
| Nov 20, 2025 | 298.00 | 304.50 | 294.55 | 299.70 | 299.70 | 1.75% | 7,000 |
| Nov 19, 2025 | 300.00 | 300.00 | 294.55 | 294.55 | 294.55 | -1.82% | 1,500 |
| Nov 18, 2025 | 306.00 | 306.00 | 293.30 | 300.00 | 300.00 | -2.71% | 3,000 |
| Nov 17, 2025 | 311.45 | 311.45 | 308.35 | 308.35 | 308.35 | 0.33% | 1,000 |
| Nov 14, 2025 | 312.00 | 312.00 | 307.35 | 307.35 | 307.35 | -0.21% | 1,000 |
| Nov 13, 2025 | 310.25 | 310.25 | 308.00 | 308.00 | 308.00 | -1.44% | 2,000 |
| Nov 12, 2025 | 315.00 | 315.00 | 311.10 | 312.50 | 312.50 | -0.45% | 7,500 |
| Nov 11, 2025 | 308.00 | 315.00 | 308.00 | 313.90 | 313.90 | 0.61% | 2,000 |
| Nov 10, 2025 | 309.00 | 316.60 | 309.00 | 312.00 | 312.00 | -1.16% | 4,000 |
| Nov 7, 2025 | 310.00 | 315.65 | 308.10 | 315.65 | 315.65 | -0.68% | 8,000 |
| Nov 6, 2025 | 316.25 | 318.35 | 308.00 | 317.80 | 317.80 | 2.68% | 14,000 |
| Nov 4, 2025 | 311.50 | 320.90 | 306.55 | 309.50 | 309.50 | -2.17% | 5,000 |
| Nov 3, 2025 | 312.95 | 323.30 | 312.95 | 316.35 | 316.35 | -0.72% | 10,000 |
| Oct 31, 2025 | 325.95 | 325.95 | 310.55 | 318.65 | 318.65 | -2.51% | 27,000 |
| Oct 30, 2025 | 333.50 | 333.50 | 317.60 | 326.85 | 326.85 | -2.14% | 27,500 |
| Oct 29, 2025 | 327.40 | 337.95 | 323.65 | 334.00 | 334.00 | -0.22% | 28,000 |
| Oct 28, 2025 | 327.50 | 338.00 | 325.00 | 334.75 | 334.75 | -1.22% | 16,000 |
| Oct 27, 2025 | 335.00 | 348.00 | 319.00 | 338.90 | 338.90 | 1.16% | 11,000 |
| Oct 24, 2025 | 339.00 | 340.00 | 325.00 | 335.00 | 335.00 | -0.37% | 6,500 |
| Oct 23, 2025 | 333.05 | 345.00 | 326.10 | 336.25 | 336.25 | 0.96% | 19,000 |
| Oct 21, 2025 | 326.00 | 335.00 | 325.00 | 333.05 | 333.05 | 4.24% | 12,500 |
| Oct 20, 2025 | 318.95 | 320.00 | 318.95 | 319.50 | 319.50 | -0.34% | 2,000 |
| Oct 17, 2025 | 311.00 | 330.00 | 311.00 | 320.60 | 320.60 | -1.32% | 20,000 |
| Oct 16, 2025 | 322.90 | 334.00 | 312.00 | 324.90 | 324.90 | 0.62% | 28,000 |
| Oct 15, 2025 | 322.00 | 333.65 | 313.00 | 322.90 | 322.90 | 0.59% | 13,500 |
| Oct 14, 2025 | 330.00 | 341.40 | 321.00 | 321.00 | 321.00 | -2.73% | 8,500 |
| Oct 13, 2025 | 322.65 | 335.00 | 322.65 | 330.00 | 330.00 | 2.28% | 12,500 |
| Oct 10, 2025 | 308.00 | 323.00 | 308.00 | 322.65 | 322.65 | 4.84% | 17,500 |
| Oct 9, 2025 | 299.00 | 309.90 | 297.00 | 307.75 | 307.75 | 4.11% | 15,000 |
| Oct 8, 2025 | 291.00 | 303.50 | 290.00 | 295.60 | 295.60 | 1.58% | 44,500 |
| Oct 7, 2025 | 295.00 | 301.00 | 290.00 | 291.00 | 291.00 | -0.90% | 15,000 |
| Oct 6, 2025 | 294.00 | 294.00 | 283.10 | 293.65 | 293.65 | -1.46% | 17,500 |
| Oct 3, 2025 | 284.10 | 298.00 | 284.05 | 298.00 | 298.00 | -0.32% | 7,000 |
| Oct 1, 2025 | 291.00 | 298.95 | 291.00 | 298.95 | 298.95 | 2.82% | 2,500 |
| Sep 25, 2025 | 288.00 | 298.00 | 280.00 | 290.75 | 290.75 | 0.95% | 2,000 |
| Sep 24, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | 500 |
| Sep 22, 2025 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | -3.36% | 5,000 |
| Sep 19, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | 500 |
| Sep 18, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 3.19% | 500 |
| Sep 17, 2025 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | -5.00% | 5,000 |
| Sep 16, 2025 | 304.50 | 304.50 | 304.00 | 304.00 | 304.00 | 4.83% | 8,000 |
| Sep 15, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 289.50 | -2.68% | 1,500 |
| Sep 11, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 297.49 | - | 1,000 |