Advertisement
Advertisement
Sanathnagar Enterprises Limited (SEL.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 09:37AM IST
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | - | - | - | - | - | - |
| Mar 22, 2023 | - | - | - | - | - | - |
| Mar 21, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| Mar 20, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 2 |
| Mar 17, 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| Mar 16, 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| Mar 15, 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 3 |
| Mar 14, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| Mar 13, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| Mar 10, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| Mar 09, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| Mar 08, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| Mar 06, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 51 |
| Mar 03, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Mar 02, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Mar 01, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Feb 28, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Feb 27, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Feb 24, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Feb 23, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Feb 22, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Feb 21, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Feb 20, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Feb 17, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Feb 16, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Feb 15, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Feb 14, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Feb 13, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Feb 10, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Feb 09, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Feb 08, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Feb 07, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Feb 06, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1 |
| Feb 03, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Feb 02, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Feb 01, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Jan 31, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Jan 30, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Jan 27, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Jan 25, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Jan 24, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Jan 23, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Jan 20, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Jan 19, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Jan 18, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Jan 17, 2023 | 27.00 | 27.10 | 25.75 | 25.75 | 25.75 | 3,102 |
| Jan 16, 2023 | 27.10 | 27.10 | 26.10 | 27.10 | 27.10 | 4,725 |
| Jan 13, 2023 | 25.50 | 25.85 | 25.50 | 25.85 | 25.85 | 4,826 |
| Jan 12, 2023 | 24.40 | 24.65 | 23.50 | 24.65 | 24.65 | 10,103 |
| Jan 11, 2023 | 23.35 | 23.50 | 22.00 | 23.50 | 23.50 | 12,978 |
| Jan 10, 2023 | 21.40 | 22.40 | 20.45 | 22.40 | 22.40 | 4,287 |
| Jan 09, 2023 | 21.00 | 21.65 | 20.15 | 21.35 | 21.35 | 2,389 |
| Jan 06, 2023 | 22.50 | 22.50 | 21.00 | 21.05 | 21.05 | 8,344 |
| Jan 05, 2023 | 23.00 | 23.25 | 22.00 | 22.10 | 22.10 | 8,937 |
| Jan 04, 2023 | 22.15 | 22.15 | 21.15 | 22.15 | 22.15 | 9,226 |
| Jan 03, 2023 | 20.95 | 21.10 | 20.95 | 21.10 | 21.10 | 5,063 |
| Jan 02, 2023 | 19.00 | 20.10 | 18.65 | 20.10 | 20.10 | 7,704 |
| Dec 30, 2022 | 19.05 | 19.50 | 18.90 | 19.15 | 19.15 | 5,423 |
| Dec 29, 2022 | 19.60 | 20.80 | 19.60 | 19.85 | 19.85 | 1,453 |
| Dec 28, 2022 | 20.85 | 20.85 | 19.80 | 20.40 | 20.40 | 3,031 |
| Dec 27, 2022 | 20.90 | 20.90 | 19.90 | 20.00 | 20.00 | 4,681 |
| Dec 26, 2022 | 20.05 | 21.10 | 20.05 | 20.90 | 20.90 | 4,754 |
| Dec 23, 2022 | 22.00 | 22.85 | 21.00 | 21.10 | 21.10 | 4,107 |
| Dec 22, 2022 | 23.25 | 23.50 | 21.35 | 22.10 | 22.10 | 5,863 |
| Dec 21, 2022 | 23.40 | 23.95 | 21.80 | 22.45 | 22.45 | 8,142 |
| Dec 20, 2022 | 23.05 | 23.75 | 22.65 | 22.85 | 22.85 | 13,149 |
| Dec 19, 2022 | 20.55 | 22.65 | 20.55 | 22.65 | 22.65 | 6,356 |
| Dec 16, 2022 | 22.85 | 22.85 | 21.45 | 21.60 | 21.60 | 6,947 |
| Dec 15, 2022 | 23.05 | 23.50 | 22.20 | 22.55 | 22.55 | 1,111 |
| Dec 14, 2022 | 22.25 | 23.20 | 22.00 | 22.95 | 22.95 | 1,453 |
| Dec 13, 2022 | 20.15 | 22.25 | 20.15 | 22.25 | 22.25 | 9,285 |
| Dec 12, 2022 | 22.90 | 22.90 | 21.20 | 21.20 | 21.20 | 4,441 |
| Dec 09, 2022 | 24.60 | 24.60 | 22.30 | 22.30 | 22.30 | 27,732 |
| Dec 08, 2022 | 26.00 | 27.55 | 19.15 | 23.45 | 23.45 | 39,624 |
| Dec 07, 2022 | 21.30 | 23.25 | 20.75 | 23.25 | 23.25 | 30,644 |
| Dec 06, 2022 | 18.55 | 19.40 | 16.95 | 19.40 | 19.40 | 12,862 |
| Dec 05, 2022 | 17.95 | 18.00 | 16.90 | 17.65 | 17.65 | 5,588 |
| Dec 02, 2022 | 17.40 | 17.95 | 17.05 | 17.30 | 17.30 | 1,447 |
| Dec 01, 2022 | 18.80 | 18.80 | 16.20 | 17.40 | 17.40 | 12,387 |
| Nov 30, 2022 | 18.70 | 18.70 | 17.10 | 18.00 | 18.00 | 2,509 |
| Nov 29, 2022 | 17.50 | 18.50 | 16.90 | 18.00 | 18.00 | 1,523 |
| Nov 28, 2022 | 18.60 | 18.60 | 16.55 | 17.50 | 17.50 | 8,948 |
| Nov 25, 2022 | 18.65 | 18.65 | 17.35 | 18.20 | 18.20 | 3,867 |
| Nov 24, 2022 | 19.05 | 19.50 | 18.20 | 18.50 | 18.50 | 3,583 |
| Nov 23, 2022 | 16.70 | 18.35 | 16.70 | 18.00 | 18.00 | 5,290 |
| Nov 22, 2022 | 19.30 | 19.30 | 16.20 | 16.70 | 16.70 | 11,014 |
| Nov 21, 2022 | 19.65 | 19.65 | 17.80 | 17.95 | 17.95 | 10,364 |
| Nov 18, 2022 | 18.00 | 18.15 | 17.35 | 17.90 | 17.90 | 1,182 |
| Nov 17, 2022 | 18.45 | 18.45 | 16.65 | 17.30 | 17.30 | 3,717 |
| Nov 16, 2022 | 19.15 | 19.15 | 18.00 | 18.45 | 18.45 | 1,738 |
| Nov 15, 2022 | 19.70 | 19.70 | 18.35 | 19.15 | 19.15 | 2,165 |
| Nov 14, 2022 | 19.80 | 20.15 | 17.70 | 19.35 | 19.35 | 2,788 |
| Nov 11, 2022 | 19.10 | 20.20 | 19.10 | 19.45 | 19.45 | 1,763 |
| Nov 10, 2022 | 20.85 | 20.85 | 18.55 | 20.20 | 20.20 | 3,316 |
| Nov 09, 2022 | 19.45 | 20.85 | 19.00 | 20.20 | 20.20 | 7,417 |
| Nov 07, 2022 | 18.95 | 19.50 | 18.95 | 19.00 | 19.00 | 1,513 |
| Nov 04, 2022 | 19.50 | 19.50 | 18.65 | 19.20 | 19.20 | 1,623 |
| Nov 03, 2022 | 19.95 | 19.95 | 18.60 | 18.65 | 18.65 | 3,144 |
| Nov 02, 2022 | 18.15 | 19.85 | 18.15 | 19.50 | 19.50 | 13,283 |
| Nov 01, 2022 | 17.65 | 19.15 | 16.55 | 18.05 | 18.05 | 8,786 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
