Sita Enterprises Limited (BOM:512589)
India · Delayed Price · Currency is INR 167.60
+9.20 (5.81%)
At close: May 25, 2026
Sita Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 192.00 | 192.00 | 173.05 | 182.05 | 182.05 | -5.21% | 2,221 |
| Apr 21, 2026 | 199.70 | 199.70 | 180.00 | 192.05 | 192.05 | 0.39% | 931 |
| Apr 20, 2026 | 188.00 | 195.00 | 181.00 | 191.30 | 191.30 | 5.75% | 5,555 |
| Apr 17, 2026 | 179.00 | 186.00 | 165.00 | 180.90 | 180.90 | 4.96% | 8,797 |
| Apr 16, 2026 | 201.70 | 201.70 | 165.00 | 172.35 | 172.35 | 2.10% | 487 |
| Apr 15, 2026 | 164.60 | 176.90 | 158.05 | 168.80 | 168.80 | 2.55% | 2,672 |
| Apr 13, 2026 | 165.00 | 170.90 | 160.20 | 164.60 | 164.60 | -0.24% | 964 |
| Apr 10, 2026 | 170.00 | 175.00 | 160.00 | 165.00 | 165.00 | 5.03% | 2,309 |
| Apr 9, 2026 | 144.80 | 179.65 | 144.80 | 157.10 | 157.10 | -4.59% | 396 |
| Apr 8, 2026 | 153.00 | 178.90 | 153.00 | 164.65 | 164.65 | 0.15% | 3,203 |
| Apr 7, 2026 | 168.00 | 168.00 | 156.00 | 164.40 | 164.40 | -0.21% | 1,846 |
| Apr 6, 2026 | 175.50 | 175.50 | 155.55 | 164.75 | 164.75 | 3.26% | 111 |
| Apr 2, 2026 | 169.90 | 169.90 | 154.80 | 159.55 | 159.55 | 2.11% | 1,963 |
| Apr 1, 2026 | 166.00 | 166.00 | 152.15 | 156.25 | 156.25 | 0.06% | 2,984 |
| Mar 30, 2026 | 162.00 | 162.00 | 140.00 | 156.15 | 156.15 | 4.94% | 947 |
| Mar 27, 2026 | 160.00 | 160.15 | 137.00 | 148.80 | 148.80 | 2.13% | 2,268 |
| 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 |