NSE - Delayed Quote INR
SENORES PHARMACEUTICALS L (SENORES.NS)
517.05
-15.45
(-2.90%)
At close: April 25 at 3:29:55 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 532.05 | 534.00 | 507.75 | 517.05 | 517.05 | 320,705 |
| Apr 24, 2025 | 530.00 | 544.90 | 530.00 | 532.50 | 532.50 | 230,431 |
| Apr 23, 2025 | 534.90 | 540.70 | 518.75 | 531.55 | 531.55 | 366,000 |
| Apr 22, 2025 | 541.80 | 548.85 | 528.95 | 531.10 | 531.10 | 301,510 |
| Apr 21, 2025 | 549.90 | 553.90 | 538.00 | 540.75 | 540.75 | 208,208 |
| Apr 17, 2025 | 551.75 | 567.00 | 538.25 | 549.50 | 549.50 | 484,361 |
| Apr 16, 2025 | 565.00 | 565.00 | 548.25 | 553.15 | 553.15 | 213,399 |
| Apr 15, 2025 | 563.00 | 570.05 | 553.00 | 562.25 | 562.25 | 405,590 |
| Apr 11, 2025 | 552.80 | 557.00 | 529.90 | 553.40 | 553.40 | 701,255 |
| Apr 9, 2025 | 515.00 | 522.15 | 494.10 | 515.65 | 515.65 | 536,342 |
| Apr 8, 2025 | 535.85 | 535.85 | 515.05 | 522.95 | 522.95 | 391,758 |
| Apr 7, 2025 | 440.30 | 519.95 | 440.30 | 511.55 | 511.55 | 908,581 |
| Apr 4, 2025 | 576.90 | 576.90 | 523.65 | 531.85 | 531.85 | 1,373,757 |
| Apr 3, 2025 | 574.00 | 598.90 | 572.05 | 577.15 | 577.15 | 959,243 |
| Apr 2, 2025 | 570.00 | 574.00 | 553.55 | 561.10 | 561.10 | 332,989 |
| Apr 1, 2025 | 567.85 | 577.65 | 560.00 | 563.95 | 563.95 | 336,751 |
| Mar 28, 2025 | 587.40 | 597.80 | 565.00 | 570.60 | 570.60 | 480,345 |
| Mar 27, 2025 | 576.25 | 592.70 | 570.05 | 587.40 | 587.40 | 630,824 |
| Mar 26, 2025 | 580.90 | 595.90 | 549.00 | 578.10 | 578.10 | 2,598,568 |
| Mar 25, 2025 | 628.50 | 633.00 | 586.05 | 591.70 | 591.70 | 722,974 |
| Mar 24, 2025 | 639.15 | 648.00 | 618.00 | 628.15 | 628.15 | 931,213 |
| Mar 21, 2025 | 620.00 | 637.00 | 616.15 | 627.10 | 627.10 | 692,635 |
| Mar 20, 2025 | 633.00 | 633.00 | 605.60 | 622.00 | 622.00 | 858,148 |
| Mar 19, 2025 | 640.00 | 665.00 | 610.60 | 622.80 | 622.80 | 2,590,297 |
| Mar 18, 2025 | 571.65 | 571.65 | 571.65 | 571.65 | 571.65 | - |
| Mar 17, 2025 | 566.80 | 596.00 | 563.00 | 571.65 | 571.65 | 960,406 |
| Mar 13, 2025 | 578.95 | 587.95 | 556.60 | 566.70 | 566.70 | 470,206 |
| Mar 12, 2025 | 565.00 | 579.90 | 553.75 | 576.15 | 576.15 | 589,920 |
| Mar 11, 2025 | 544.90 | 575.00 | 530.95 | 552.70 | 552.70 | 464,573 |
| Mar 10, 2025 | 567.55 | 577.00 | 540.05 | 548.25 | 548.25 | 475,706 |
| Mar 7, 2025 | 589.50 | 596.90 | 562.80 | 568.25 | 568.25 | 605,816 |
| Mar 6, 2025 | 601.50 | 618.00 | 568.95 | 593.30 | 593.30 | 1,737,287 |
| Mar 5, 2025 | 564.00 | 600.00 | 563.95 | 596.75 | 596.75 | 1,678,993 |
| Mar 4, 2025 | 530.50 | 569.00 | 524.80 | 562.50 | 562.50 | 859,464 |
| Mar 3, 2025 | 550.95 | 555.00 | 516.50 | 530.50 | 530.50 | 659,785 |
| Feb 28, 2025 | 564.90 | 564.90 | 533.75 | 544.85 | 544.85 | 720,577 |
| Feb 27, 2025 | 562.00 | 585.00 | 545.75 | 567.60 | 567.60 | 1,571,143 |
| Feb 25, 2025 | 555.00 | 575.50 | 545.05 | 548.65 | 548.65 | 925,609 |
| Feb 24, 2025 | 542.05 | 566.25 | 535.00 | 556.30 | 556.30 | 634,330 |
| Feb 21, 2025 | 540.00 | 576.00 | 540.00 | 562.35 | 562.35 | 2,070,649 |
| Feb 20, 2025 | 515.75 | 536.75 | 513.00 | 533.80 | 533.80 | 407,287 |
| Feb 19, 2025 | 505.00 | 530.25 | 492.95 | 515.75 | 515.75 | 566,443 |
| Feb 18, 2025 | 526.50 | 534.85 | 501.10 | 512.75 | 512.75 | 520,431 |
| Feb 17, 2025 | 508.75 | 530.35 | 500.05 | 527.40 | 527.40 | 504,392 |
| Feb 14, 2025 | 543.95 | 552.00 | 498.90 | 515.00 | 515.00 | 987,032 |
| Feb 13, 2025 | 530.10 | 555.95 | 530.10 | 540.30 | 540.30 | 839,903 |
| Feb 12, 2025 | 515.95 | 540.80 | 502.85 | 530.10 | 530.10 | 1,309,286 |
| Feb 11, 2025 | 550.00 | 551.05 | 510.00 | 514.90 | 514.90 | 736,069 |
| Feb 10, 2025 | 582.55 | 587.85 | 532.80 | 551.20 | 551.20 | 1,871,212 |
| Feb 7, 2025 | 602.00 | 613.35 | 579.20 | 588.65 | 588.65 | 1,958,361 |
| Feb 6, 2025 | 551.00 | 644.80 | 546.05 | 607.35 | 607.35 | 8,462,337 |
| Feb 5, 2025 | 547.00 | 575.85 | 535.15 | 549.10 | 549.10 | 1,314,420 |
| Feb 4, 2025 | 521.40 | 542.00 | 518.05 | 532.05 | 532.05 | 370,444 |
| Feb 3, 2025 | 524.90 | 533.20 | 506.70 | 510.75 | 510.75 | 322,495 |
| Feb 1, 2025 | 548.00 | 553.85 | 515.05 | 534.05 | 534.05 | 408,969 |
| Jan 31, 2025 | 538.00 | 557.20 | 534.30 | 549.85 | 549.85 | 521,331 |
| Jan 30, 2025 | 511.90 | 552.10 | 511.85 | 540.65 | 540.65 | 1,451,593 |
| Jan 29, 2025 | 507.80 | 529.50 | 503.00 | 513.40 | 513.40 | 424,994 |
| Jan 28, 2025 | 500.60 | 527.95 | 470.55 | 502.40 | 502.40 | 1,161,698 |
| Jan 27, 2025 | 549.80 | 549.80 | 492.80 | 508.25 | 508.25 | 1,790,602 |
| Jan 24, 2025 | 560.00 | 589.90 | 543.45 | 560.65 | 560.65 | 3,712,575 |
| Jan 23, 2025 | 500.00 | 584.05 | 498.10 | 542.15 | 542.15 | 3,743,028 |
| Jan 22, 2025 | 510.00 | 512.75 | 490.05 | 498.50 | 498.50 | 287,355 |
| Jan 21, 2025 | 528.00 | 529.10 | 504.20 | 510.15 | 510.15 | 314,089 |
| Jan 20, 2025 | 530.00 | 534.90 | 515.00 | 525.30 | 525.30 | 316,083 |
| Jan 17, 2025 | 509.10 | 530.90 | 499.75 | 525.40 | 525.40 | 610,889 |
| Jan 16, 2025 | 477.60 | 521.10 | 476.00 | 510.80 | 510.80 | 711,509 |
| Jan 15, 2025 | 472.20 | 497.70 | 460.50 | 470.50 | 470.50 | 759,109 |
| Jan 14, 2025 | 446.15 | 469.95 | 445.10 | 464.75 | 464.75 | 431,298 |
| Jan 13, 2025 | 494.20 | 501.55 | 435.25 | 444.30 | 444.30 | 1,009,910 |
| Jan 10, 2025 | 540.00 | 541.95 | 500.25 | 502.85 | 502.85 | 684,025 |
| Jan 9, 2025 | 560.00 | 563.00 | 527.95 | 531.20 | 531.20 | 467,087 |
| Jan 8, 2025 | 559.50 | 566.90 | 549.80 | 556.15 | 556.15 | 504,450 |
| Jan 7, 2025 | 559.65 | 567.00 | 548.70 | 559.50 | 559.50 | 521,260 |
| Jan 6, 2025 | 576.35 | 576.35 | 536.70 | 552.90 | 552.90 | 1,356,057 |
| Jan 3, 2025 | 572.00 | 597.15 | 570.90 | 573.15 | 573.15 | 2,043,200 |
| Jan 2, 2025 | 572.00 | 592.00 | 560.70 | 572.90 | 572.90 | 1,917,532 |
| Jan 1, 2025 | 572.00 | 586.10 | 567.80 | 571.30 | 571.30 | 1,164,442 |
| Dec 31, 2024 | 575.00 | 580.90 | 547.40 | 568.60 | 568.60 | 2,842,594 |
| Dec 30, 2024 | 600.00 | 609.65 | 538.85 | 557.05 | 557.05 | 14,234,437 |
Related Tickers
MARKSANS.NS Marksans Pharma Limited
216.03
-5.40%
DSNKY Daiichi Sankyo Company, Limited
24.85
+0.44%
NVS Novartis AG
112.14
+0.87%
AMGN Amgen Inc.
280.84
+0.36%
GILD Gilead Sciences, Inc.
103.17
-2.81%
NVO Novo Nordisk A/S
62.08
-0.88%
BMY Bristol-Myers Squibb Company
47.90
-1.62%
MRK Merck & Co., Inc.
82.74
+3.63%
PFE Pfizer Inc.
22.92
+0.61%
LLY Eli Lilly and Company
884.54
+2.89%