Price Data Selection & Download
South Asian Enterprises Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
1840 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Review SAENTER price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Jan 2008 - Sep 2026)
SAENTER daily open, high, low, close and volume (OHLCV) on BSE — 62 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-07 | ₹51.28 | ₹51.28 | ₹51.28 | ₹51.28 | 1 |
| 2026-08-26 | ₹53.97 | ₹53.97 | ₹53.97 | ₹53.97 | 39 |
| 2026-08-25 | ₹51.40 | ₹51.40 | ₹46.52 | ₹51.40 | 113 |
| 2026-08-21 | ₹48.96 | ₹48.96 | ₹48.96 | ₹48.96 | 26 |
| 2026-08-20 | ₹46.63 | ₹46.63 | ₹46.63 | ₹46.63 | 26 |
| 2026-08-19 | ₹49.08 | ₹49.08 | ₹49.08 | ₹49.08 | 1 |
| 2026-08-18 | ₹46.76 | ₹46.76 | ₹46.76 | ₹46.76 | 1 |
| 2026-08-17 | ₹42.42 | ₹44.54 | ₹42.42 | ₹44.54 | 414 |
| 2026-08-14 | ₹38.38 | ₹42.42 | ₹38.38 | ₹42.42 | 854 |
| 2026-08-13 | ₹40.40 | ₹40.40 | ₹40.40 | ₹40.40 | 102 |
| 2026-08-11 | ₹39.40 | ₹39.60 | ₹39.40 | ₹39.60 | 145 |
| 2026-08-10 | ₹39.40 | ₹39.40 | ₹39.40 | ₹39.40 | 420 |
| 2026-07-21 | ₹41.00 | ₹41.47 | ₹41.00 | ₹41.47 | 870 |
| 2026-07-20 | ₹39.50 | ₹39.50 | ₹39.50 | ₹39.50 | 30 |
| 2026-07-06 | ₹41.57 | ₹41.57 | ₹41.57 | ₹41.57 | 50 |
| 2026-06-29 | ₹43.75 | ₹43.75 | ₹43.75 | ₹43.75 | 250 |
| 2026-06-08 | ₹46.05 | ₹46.05 | ₹46.05 | ₹46.05 | 320 |
| 2026-05-25 | ₹48.47 | ₹48.47 | ₹48.47 | ₹48.47 | 2 |
| 2026-05-18 | ₹51.02 | ₹51.02 | ₹51.02 | ₹51.02 | 10 |
| 2026-05-11 | ₹53.70 | ₹53.70 | ₹53.70 | ₹53.70 | 176 |
| 2026-05-06 | ₹56.53 | ₹56.53 | ₹54.00 | ₹56.52 | 244 |
| 2026-05-05 | ₹53.88 | ₹53.88 | ₹53.25 | ₹53.84 | 4,406 |
| 2026-04-30 | ₹51.32 | ₹51.32 | ₹47.50 | ₹51.32 | 1,352 |
| 2026-04-29 | ₹46.00 | ₹48.89 | ₹46.00 | ₹48.89 | 175 |
| 2026-04-28 | ₹46.57 | ₹46.57 | ₹46.57 | ₹46.57 | 3,501 |
| 2026-04-27 | ₹44.36 | ₹44.36 | ₹44.36 | ₹44.36 | 799 |
| 2026-04-24 | ₹42.21 | ₹42.26 | ₹42.21 | ₹42.25 | 351 |
| 2026-04-22 | ₹40.00 | ₹40.25 | ₹40.00 | ₹40.25 | 305 |
| 2026-04-21 | ₹41.50 | ₹41.90 | ₹41.30 | ₹41.90 | 195 |
| 2026-04-20 | ₹39.46 | ₹41.63 | ₹39.46 | ₹41.63 | 3,021 |
| 2026-04-17 | ₹39.65 | ₹39.65 | ₹39.65 | ₹39.65 | 267 |
| 2026-04-16 | ₹37.50 | ₹37.77 | ₹37.50 | ₹37.77 | 200 |
| 2026-04-15 | ₹36.00 | ₹37.48 | ₹36.00 | ₹36.01 | 153 |
| 2026-04-10 | ₹35.70 | ₹35.70 | ₹35.70 | ₹35.70 | 1 |
| 2026-04-08 | ₹34.00 | ₹34.00 | ₹34.00 | ₹34.00 | 200 |
| 2026-04-02 | ₹34.00 | ₹34.00 | ₹34.00 | ₹34.00 | 1 |
| 2026-03-30 | ₹34.00 | ₹34.00 | ₹34.00 | ₹34.00 | 50 |
| 2026-03-24 | ₹34.15 | ₹34.15 | ₹34.00 | ₹34.00 | 300 |
| 2026-03-18 | ₹32.55 | ₹34.15 | ₹32.55 | ₹34.15 | 51 |
| 2026-03-16 | ₹32.55 | ₹32.55 | ₹32.55 | ₹32.55 | 200 |
| 2026-03-13 | ₹34.00 | ₹34.00 | ₹34.00 | ₹34.00 | 250 |
| 2026-03-11 | ₹35.70 | ₹35.70 | ₹35.70 | ₹35.70 | 1 |
| 2026-03-05 | ₹34.00 | ₹34.00 | ₹34.00 | ₹34.00 | 200 |
| 2026-03-04 | ₹33.26 | ₹34.00 | ₹33.26 | ₹34.00 | 150 |
| 2026-02-27 | ₹35.00 | ₹35.00 | ₹35.00 | ₹35.00 | 10 |
| 2026-02-26 | ₹35.00 | ₹35.05 | ₹35.00 | ₹35.05 | 110 |
| 2026-02-25 | ₹36.60 | ₹36.60 | ₹36.60 | ₹36.60 | 51 |
| 2026-02-24 | ₹34.86 | ₹34.86 | ₹34.86 | ₹34.86 | 202 |
| 2026-02-19 | ₹34.86 | ₹34.86 | ₹33.20 | ₹33.20 | 2,391 |
| 2026-02-18 | ₹31.80 | ₹33.20 | ₹31.80 | ₹33.20 | 2,100 |
| 2026-02-17 | ₹35.10 | ₹35.10 | ₹31.80 | ₹31.80 | 310 |
| 2026-02-16 | ₹33.45 | ₹33.45 | ₹33.45 | ₹33.45 | 100 |
| 2026-02-13 | ₹38.85 | ₹38.85 | ₹35.20 | ₹35.20 | 6,031 |
| 2026-02-12 | ₹38.16 | ₹38.16 | ₹37.00 | ₹37.00 | 550 |
| 2026-02-11 | ₹40.15 | ₹42.15 | ₹38.15 | ₹38.16 | 1,700 |
| 2026-02-10 | ₹37.49 | ₹40.15 | ₹36.37 | ₹40.15 | 899 |
| 2026-02-09 | ₹38.26 | ₹38.26 | ₹38.26 | ₹38.26 | 100 |
| 2026-02-02 | ₹41.94 | ₹41.94 | ₹40.27 | ₹40.27 | 237 |
| 2026-01-27 | ₹42.37 | ₹42.37 | ₹42.37 | ₹42.37 | 100 |
| 2026-01-19 | ₹44.59 | ₹44.59 | ₹44.59 | ₹44.59 | 100 |
| 2026-01-12 | ₹48.00 | ₹48.00 | ₹46.93 | ₹46.93 | 205 |
| 2026-01-05 | ₹49.40 | ₹49.40 | ₹49.40 | ₹49.40 | 100 |
South Asian Enterprises Share Price Performance Analysis (Jan 2008 - Sep 2026)
SAENTER price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
South Asian Enterprises Share Price History – Frequently Asked Questions
Common questions about SAENTER historical data and records. For live price, key ratios and fundamentals, see SAENTER stock price BSE.
What is the all-time high share price of South Asian Enterprises (SAENTER)?
The all-time high share price of South Asian Enterprises was ₹57.7 recorded on May 12, 2025 on the BSE exchange.
What is the all-time low share price of South Asian Enterprises (SAENTER)?
The all-time low share price of South Asian Enterprises was ₹2.35 recorded on October 25, 2019 on the BSE exchange.
How can I download SAENTER historical share price data?
You can download South Asian Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SAENTER shares?
The highest trading volume day for South Asian Enterprises was 101,163 shares traded on September 08, 2010 on the BSE exchange, with share price at ₹23.0.