Sita Enterprises Limited (BOM:512589)
India · Delayed Price · Currency is INR 145.70
+8.70 (6.35%)
At close: Mar 25, 2026
Sita Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 137.00 | 150.70 | 137.00 | 145.70 | 145.70 | 6.35% | 6,851 |
| Mar 24, 2026 | 158.00 | 158.00 | 136.00 | 137.00 | 137.00 | -8.39% | 885 |
| Mar 23, 2026 | 163.70 | 163.70 | 147.35 | 149.55 | 149.55 | -8.64% | 1,512 |
| Mar 20, 2026 | 169.00 | 169.00 | 157.10 | 163.70 | 163.70 | -1.39% | 70 |
| Mar 19, 2026 | 170.00 | 170.00 | 157.00 | 166.00 | 166.00 | 4.34% | 80 |
| Mar 18, 2026 | 151.00 | 169.90 | 151.00 | 159.10 | 159.10 | 1.69% | 572 |
| Mar 17, 2026 | 170.00 | 170.00 | 151.50 | 156.45 | 156.45 | -3.40% | 540 |
| Mar 16, 2026 | 169.00 | 169.00 | 155.00 | 161.95 | 161.95 | 2.96% | 954 |
| Mar 13, 2026 | 156.55 | 172.00 | 154.50 | 157.30 | 157.30 | -4.03% | 239 |
| Mar 12, 2026 | 174.85 | 174.85 | 150.60 | 163.90 | 163.90 | 2.09% | 830 |
| Mar 11, 2026 | 171.00 | 171.00 | 155.95 | 160.55 | 160.55 | -2.43% | 140 |
| Mar 10, 2026 | 171.90 | 172.30 | 157.00 | 164.55 | 164.55 | -0.84% | 1,302 |
| Mar 9, 2026 | 171.90 | 171.90 | 155.55 | 165.95 | 165.95 | 2.60% | 5,966 |
| Mar 6, 2026 | 171.40 | 171.40 | 151.10 | 161.75 | 161.75 | 1.13% | 1,072 |
| Mar 5, 2026 | 167.00 | 167.00 | 143.10 | 159.95 | 159.95 | 4.34% | 1,783 |
| Mar 4, 2026 | 150.00 | 168.95 | 147.70 | 153.30 | 153.30 | -3.98% | 1,681 |
| Mar 2, 2026 | 164.70 | 164.70 | 150.00 | 159.65 | 159.65 | 2.27% | 291 |
| Feb 27, 2026 | 167.00 | 174.90 | 154.35 | 156.10 | 156.10 | -2.95% | 951 |
| Feb 26, 2026 | 157.75 | 170.00 | 153.00 | 160.85 | 160.85 | -0.06% | 2,090 |
| Feb 25, 2026 | 168.50 | 168.50 | 152.00 | 160.95 | 160.95 | 0.34% | 494 |
| Feb 24, 2026 | 169.90 | 169.90 | 145.00 | 160.40 | 160.40 | 2.56% | 503 |
| Feb 23, 2026 | 142.00 | 164.95 | 142.00 | 156.40 | 156.40 | -0.35% | 1,107 |
| Feb 20, 2026 | 167.85 | 167.85 | 153.55 | 156.95 | 156.95 | -6.94% | 865 |
| Feb 19, 2026 | 174.95 | 174.95 | 157.10 | 168.65 | 168.65 | 0.21% | 150 |
| Feb 18, 2026 | 173.45 | 173.50 | 161.15 | 168.30 | 168.30 | -1.38% | 482 |
| Feb 17, 2026 | 177.50 | 177.50 | 161.50 | 170.65 | 170.65 | 4.92% | 818 |
| Feb 16, 2026 | 146.40 | 175.50 | 146.40 | 162.65 | 162.65 | 1.72% | 1,838 |
| Feb 13, 2026 | 160.20 | 169.90 | 145.20 | 159.90 | 159.90 | - | 1,449 |
| Feb 12, 2026 | 175.00 | 175.00 | 155.65 | 159.90 | 159.90 | -5.91% | 990 |
| Feb 11, 2026 | 177.50 | 177.50 | 160.00 | 169.95 | 169.95 | 3.82% | 395 |
| Feb 10, 2026 | 164.00 | 170.40 | 160.20 | 163.70 | 163.70 | 5.65% | 10,357 |
| Feb 9, 2026 | 157.00 | 157.00 | 150.00 | 154.95 | 154.95 | 3.30% | 938 |
| Feb 6, 2026 | 154.80 | 159.40 | 150.00 | 150.00 | 150.00 | 1.52% | 327 |
| Feb 5, 2026 | 147.95 | 150.45 | 147.00 | 147.75 | 147.75 | -2.12% | 56 |
| Feb 4, 2026 | 150.00 | 156.40 | 149.55 | 150.95 | 150.95 | -2.74% | 751 |
| Feb 3, 2026 | 155.00 | 157.95 | 146.05 | 155.20 | 155.20 | 2.99% | 168 |
| Feb 2, 2026 | 150.00 | 154.90 | 142.15 | 150.70 | 150.70 | 1.82% | 204 |
| Feb 1, 2026 | 155.90 | 155.90 | 143.20 | 148.00 | 148.00 | -1.10% | 137 |
| Jan 30, 2026 | 149.00 | 151.30 | 141.05 | 149.65 | 149.65 | 2.78% | 220 |
| Jan 29, 2026 | 156.00 | 156.00 | 143.05 | 145.60 | 145.60 | -2.18% | 1,548 |
| Jan 28, 2026 | 159.60 | 159.60 | 145.60 | 148.85 | 148.85 | -2.87% | 230 |
| Jan 27, 2026 | 153.30 | 166.95 | 153.00 | 153.25 | 153.25 | -4.25% | 2,392 |
| Jan 23, 2026 | 167.25 | 167.25 | 153.00 | 160.05 | 160.05 | 0.47% | 1,131 |
| Jan 22, 2026 | 162.95 | 164.80 | 152.00 | 159.30 | 159.30 | 1.46% | 927 |
| Jan 21, 2026 | 169.80 | 169.80 | 156.25 | 157.00 | 157.00 | -4.53% | 1,400 |
| Jan 20, 2026 | 168.95 | 168.95 | 164.30 | 164.45 | 164.45 | 1.54% | 20 |
| Jan 19, 2026 | 163.00 | 172.70 | 158.10 | 161.95 | 161.95 | -2.62% | 1,941 |
| Jan 16, 2026 | 166.35 | 173.70 | 161.15 | 166.30 | 166.30 | -1.04% | 214 |
| Jan 14, 2026 | 160.15 | 173.65 | 160.15 | 168.05 | 168.05 | 0.18% | 724 |
| Jan 13, 2026 | 162.15 | 173.30 | 159.30 | 167.75 | 167.75 | 1.08% | 2,609 |