Sita Enterprises Limited (BOM:512589)
India · Delayed Price · Currency is INR 116.60
-4.15 (-3.44%)
At close: Sep 25, 2026
Sita Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 121.00 | 128.90 | 114.00 | 116.60 | 116.60 | -3.44% | 103,046 |
| Sep 24, 2026 | 125.00 | 129.00 | 111.95 | 120.75 | 120.75 | -3.44% | 935 |
| Sep 23, 2026 | 130.00 | 130.00 | 122.05 | 125.05 | 125.05 | -1.50% | 80 |
| Sep 22, 2026 | 125.00 | 129.00 | 120.00 | 126.95 | 126.95 | 5.40% | 24,977 |
| Sep 21, 2026 | 125.40 | 129.95 | 114.00 | 120.45 | 120.45 | -4.40% | 4,540 |
| Sep 18, 2026 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 0.92% | 138 |
| Sep 17, 2026 | 126.05 | 132.95 | 121.05 | 124.85 | 124.85 | -3.96% | 2,203 |
| Sep 16, 2026 | 137.90 | 137.90 | 123.95 | 130.00 | 130.00 | -2.40% | 1,260 |
| Sep 15, 2026 | 135.00 | 137.90 | 131.00 | 133.20 | 133.20 | 0.38% | 98 |
| Sep 11, 2026 | 132.00 | 134.80 | 129.00 | 132.70 | 132.70 | 1.30% | 531 |
| Sep 10, 2026 | 130.00 | 133.65 | 128.00 | 131.00 | 131.00 | 0.69% | 1,009 |
| Sep 9, 2026 | 133.50 | 142.00 | 127.05 | 130.10 | 130.10 | 0.35% | 9,588 |
| Sep 8, 2026 | 130.25 | 135.00 | 125.25 | 129.65 | 129.65 | -2.67% | 5,183 |
| Sep 7, 2026 | 135.35 | 140.00 | 132.10 | 133.20 | 133.20 | -2.06% | 305 |
| Sep 4, 2026 | 128.30 | 142.00 | 128.30 | 136.00 | 136.00 | 2.91% | 967 |
| Sep 3, 2026 | 134.05 | 136.00 | 130.00 | 132.15 | 132.15 | -4.86% | 302 |
| Sep 2, 2026 | 139.00 | 139.00 | 135.00 | 138.90 | 138.90 | 3.62% | 512 |
| Sep 1, 2026 | 141.00 | 141.00 | 134.00 | 134.05 | 134.05 | -4.25% | 204 |
| Aug 31, 2026 | 136.30 | 140.00 | 132.00 | 140.00 | 140.00 | 2.71% | 602 |
| Aug 28, 2026 | 134.00 | 144.00 | 134.00 | 136.30 | 136.30 | -2.50% | 286 |
| Aug 27, 2026 | 148.00 | 148.00 | 136.50 | 139.80 | 139.80 | -6.11% | 33 |
| Aug 26, 2026 | 136.00 | 149.00 | 136.00 | 148.90 | 148.90 | 6.28% | 62 |
| Aug 25, 2026 | 144.90 | 167.00 | 140.00 | 140.10 | 140.10 | -3.31% | 392 |
| Aug 24, 2026 | 135.00 | 144.95 | 133.00 | 144.90 | 144.90 | 3.28% | 536 |
| Aug 21, 2026 | 137.00 | 145.00 | 136.00 | 140.30 | 140.30 | -0.50% | 169 |
| Aug 20, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 12 |
| Aug 19, 2026 | 139.95 | 141.15 | 134.00 | 141.00 | 141.00 | -0.60% | 632 |
| Aug 18, 2026 | 135.00 | 143.90 | 132.00 | 141.85 | 141.85 | 2.05% | 654 |
| Aug 14, 2026 | 140.00 | 140.00 | 136.60 | 139.00 | 139.00 | -0.71% | 73 |
| Aug 13, 2026 | 142.00 | 145.00 | 140.00 | 140.00 | 140.00 | -1.41% | 66 |
| Aug 12, 2026 | 142.00 | 147.00 | 142.00 | 142.00 | 142.00 | -4.05% | 13 |
| Aug 11, 2026 | 145.80 | 148.00 | 145.80 | 148.00 | 148.00 | 1.02% | 104 |
| Aug 10, 2026 | 142.00 | 148.00 | 142.00 | 146.50 | 146.50 | 3.13% | 4 |
| Aug 7, 2026 | 143.60 | 148.50 | 142.00 | 142.05 | 142.05 | -5.05% | 456 |
| Aug 6, 2026 | 148.95 | 154.00 | 143.00 | 149.60 | 149.60 | 4.73% | 3,703 |
| Aug 5, 2026 | 147.45 | 149.90 | 141.50 | 142.85 | 142.85 | -6.33% | 1,742 |
| Aug 4, 2026 | 162.00 | 162.00 | 146.60 | 152.50 | 152.50 | 0.33% | 871 |
| Aug 3, 2026 | 145.00 | 153.70 | 140.00 | 152.00 | 152.00 | 5.04% | 6,360 |
| Jul 31, 2026 | 138.75 | 149.00 | 134.85 | 144.70 | 144.70 | 4.33% | 1,040 |
| Jul 30, 2026 | 127.60 | 145.00 | 127.00 | 138.70 | 138.70 | 2.21% | 5,858 |
| Jul 29, 2026 | 145.25 | 145.25 | 135.05 | 135.70 | 135.70 | 0.52% | 76 |
| Jul 28, 2026 | 148.55 | 148.55 | 133.20 | 135.00 | 135.00 | -0.07% | 459 |
| Jul 27, 2026 | 136.90 | 144.00 | 134.70 | 135.10 | 135.10 | 0.04% | 6,599 |
| Jul 24, 2026 | 140.20 | 142.00 | 132.00 | 135.05 | 135.05 | -3.67% | 5,631 |
| Jul 23, 2026 | 141.55 | 149.30 | 139.50 | 140.20 | 140.20 | -3.28% | 406 |
| Jul 22, 2026 | 145.05 | 151.90 | 141.00 | 144.95 | 144.95 | -0.41% | 7,720 |
| Jul 21, 2026 | 148.70 | 155.00 | 144.20 | 145.55 | 145.55 | 1.89% | 7,264 |
| Jul 20, 2026 | 143.05 | 143.05 | 140.00 | 142.85 | 142.85 | -0.10% | 615 |
| Jul 17, 2026 | 135.00 | 152.00 | 135.00 | 143.00 | 143.00 | 4.42% | 267 |
| Jul 16, 2026 | 147.00 | 153.95 | 135.00 | 136.95 | 136.95 | -4.43% | 1,068 |