Sita Enterprises Limited (BOM:512589)
India · Delayed Price · Currency is INR 148.35
+3.80 (2.63%)
At close: Jul 3, 2026
Sita Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 144.00 | 150.00 | 142.10 | 145.95 | 145.95 | -1.62% | 1,304 |
| Jul 3, 2026 | 136.65 | 149.00 | 136.65 | 148.35 | 148.35 | 2.63% | 426 |
| Jul 2, 2026 | 148.00 | 151.90 | 140.10 | 144.55 | 144.55 | 1.72% | 1,396 |
| Jul 1, 2026 | 145.00 | 145.00 | 140.00 | 142.10 | 142.10 | -1.39% | 73 |
| Jun 30, 2026 | 135.00 | 149.40 | 135.00 | 144.10 | 144.10 | 0.42% | 1,217 |
| Jun 29, 2026 | 148.00 | 151.00 | 133.10 | 143.50 | 143.50 | 13.35% | 5,520 |
| Jun 25, 2026 | 134.05 | 146.50 | 125.00 | 126.60 | 126.60 | -9.31% | 722 |
| Jun 24, 2026 | 143.00 | 144.00 | 130.35 | 139.60 | 139.60 | -2.38% | 220 |
| Jun 23, 2026 | 140.00 | 145.00 | 140.00 | 143.00 | 143.00 | 2.84% | 813 |
| Jun 22, 2026 | 138.40 | 140.00 | 138.25 | 139.05 | 139.05 | 1.57% | 153 |
| Jun 19, 2026 | 146.30 | 146.30 | 136.35 | 136.90 | 136.90 | -6.43% | 97 |
| Jun 18, 2026 | 155.00 | 155.00 | 146.30 | 146.30 | 146.30 | -2.37% | 790 |
| Jun 17, 2026 | 136.00 | 150.00 | 136.00 | 149.85 | 149.85 | 11.00% | 2,283 |
| Jun 16, 2026 | 139.95 | 144.00 | 135.00 | 135.00 | 135.00 | 3.17% | 2,663 |
| Jun 15, 2026 | 126.10 | 137.55 | 126.10 | 130.85 | 130.85 | -3.86% | 2,048 |
| Jun 12, 2026 | 167.00 | 167.00 | 133.00 | 136.10 | 136.10 | -2.68% | 4,855 |
| Jun 11, 2026 | 139.90 | 145.00 | 135.10 | 139.85 | 139.85 | -0.25% | 4,349 |
| Jun 10, 2026 | 155.00 | 155.00 | 138.30 | 140.20 | 140.20 | -5.21% | 276 |
| Jun 9, 2026 | 151.00 | 151.00 | 143.00 | 147.90 | 147.90 | 3.57% | 1,016 |
| Jun 8, 2026 | 156.70 | 156.70 | 131.05 | 142.80 | 142.80 | -6.70% | 1,082 |
| Jun 5, 2026 | 159.95 | 159.95 | 152.10 | 153.05 | 153.05 | 5.41% | 83 |
| Jun 4, 2026 | 145.80 | 156.40 | 142.00 | 145.20 | 145.20 | -1.22% | 70 |
| Jun 3, 2026 | 159.00 | 159.00 | 146.00 | 147.00 | 147.00 | -3.13% | 2,583 |
| Jun 2, 2026 | 155.90 | 155.90 | 147.00 | 151.75 | 151.75 | 4.22% | 810 |
| Jun 1, 2026 | 157.00 | 157.00 | 145.00 | 145.60 | 145.60 | -3.86% | 1,119 |
| May 29, 2026 | 169.95 | 169.95 | 145.00 | 151.45 | 151.45 | -9.31% | 3,254 |
| May 27, 2026 | 170.00 | 170.00 | 162.05 | 167.00 | 167.00 | - | 82 |
| May 26, 2026 | 169.00 | 169.00 | 155.05 | 167.00 | 167.00 | -0.36% | 833 |
| May 25, 2026 | 165.00 | 170.00 | 157.00 | 167.60 | 167.60 | 5.81% | 1,536 |
| May 22, 2026 | 158.90 | 160.00 | 146.20 | 158.40 | 158.40 | 1.86% | 1,795 |
| May 21, 2026 | 157.00 | 157.00 | 147.00 | 155.50 | 155.50 | 2.95% | 1,329 |
| May 20, 2026 | 155.70 | 157.00 | 150.00 | 151.05 | 151.05 | 3.35% | 1,076 |
| May 19, 2026 | 155.95 | 155.95 | 146.00 | 146.15 | 146.15 | -0.41% | 3,198 |
| May 18, 2026 | 154.10 | 158.80 | 142.20 | 146.75 | 146.75 | -8.88% | 7,222 |
| May 15, 2026 | 156.90 | 162.00 | 148.05 | 161.05 | 161.05 | 5.68% | 119 |
| May 14, 2026 | 160.00 | 160.00 | 148.00 | 152.40 | 152.40 | 3.89% | 989 |
| May 13, 2026 | 164.00 | 164.00 | 146.40 | 146.70 | 146.70 | -1.01% | 644 |
| May 12, 2026 | 146.00 | 152.60 | 144.90 | 148.20 | 148.20 | -2.21% | 9,265 |
| May 11, 2026 | 158.90 | 158.90 | 145.40 | 151.55 | 151.55 | 1.92% | 899 |
| May 8, 2026 | 166.00 | 166.00 | 141.00 | 148.70 | 148.70 | -3.94% | 8,083 |
| May 7, 2026 | 151.00 | 164.00 | 151.00 | 154.80 | 154.80 | -3.16% | 766 |
| May 6, 2026 | 168.00 | 168.00 | 150.00 | 159.85 | 159.85 | -1.51% | 1,223 |
| May 5, 2026 | 170.00 | 189.80 | 152.05 | 162.30 | 162.30 | -0.31% | 1,661 |
| May 4, 2026 | 170.95 | 178.95 | 159.95 | 162.80 | 162.80 | -3.41% | 1,953 |
| Apr 30, 2026 | 179.00 | 187.65 | 165.75 | 168.55 | 168.55 | -1.03% | 124 |
| Apr 29, 2026 | 175.00 | 180.00 | 170.00 | 170.30 | 170.30 | 0.18% | 260 |
| Apr 28, 2026 | 174.95 | 174.95 | 168.00 | 170.00 | 170.00 | 1.61% | 110 |
| Apr 27, 2026 | 175.00 | 182.95 | 163.05 | 167.30 | 167.30 | -0.83% | 3,125 |
| Apr 24, 2026 | 173.00 | 173.00 | 165.00 | 168.70 | 168.70 | -7.15% | 203 |
| Apr 23, 2026 | 190.00 | 190.00 | 174.00 | 181.70 | 181.70 | -0.19% | 138 |