Sita Enterprises Limited (BOM:512589)
India · Delayed Price · Currency is INR 134.15
+11.85 (9.69%)
At close: Nov 4, 2026
Sita Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 122.20 | 134.15 | 121.70 | 134.15 | 134.15 | 9.69% | 1,228 |
| Nov 3, 2026 | 127.00 | 127.95 | 122.10 | 122.30 | 122.30 | -1.53% | 446 |
| Nov 2, 2026 | 122.50 | 124.20 | 122.50 | 124.20 | 124.20 | -1.82% | 193 |
| Oct 30, 2026 | 126.10 | 129.00 | 126.10 | 126.50 | 126.50 | -1.48% | 13 |
| Oct 29, 2026 | 130.00 | 132.00 | 126.20 | 128.40 | 128.40 | 1.66% | 136 |
| Oct 28, 2026 | 127.40 | 132.00 | 126.00 | 126.30 | 126.30 | -6.79% | 368 |
| Oct 27, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 7.54% | 2 |
| Oct 26, 2026 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 1.78% | 15 |
| Oct 23, 2026 | 135.25 | 135.25 | 122.00 | 123.80 | 123.80 | -10.29% | 1,635 |
| Oct 22, 2026 | 137.00 | 140.00 | 135.00 | 138.00 | 138.00 | 0.73% | 55 |
| Oct 21, 2026 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | -2.14% | 177 |
| Oct 19, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -5.69% | 1 |
| Oct 16, 2026 | 140.00 | 148.45 | 140.00 | 148.45 | 148.45 | 6.04% | 11 |
| Oct 15, 2026 | 140.00 | 144.40 | 132.10 | 140.00 | 140.00 | - | 8 |
| Oct 14, 2026 | 139.30 | 142.00 | 139.30 | 140.00 | 140.00 | - | 138 |
| Oct 13, 2026 | 133.00 | 142.00 | 130.10 | 140.00 | 140.00 | 4.48% | 1,465 |
| Oct 12, 2026 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | -1.94% | 21 |
| Oct 9, 2026 | 140.00 | 146.50 | 131.10 | 136.65 | 136.65 | -2.43% | 17 |
| Oct 8, 2026 | 145.00 | 145.00 | 140.00 | 140.05 | 140.05 | -5.37% | 1,138 |
| Oct 7, 2026 | 148.00 | 148.00 | 142.00 | 148.00 | 148.00 | 3.14% | 1,564 |
| Oct 6, 2026 | 133.00 | 143.50 | 133.00 | 143.50 | 143.50 | 3.24% | 134 |
| Oct 5, 2026 | 143.00 | 147.00 | 135.00 | 139.00 | 139.00 | -0.68% | 1,494 |
| Oct 1, 2026 | 147.70 | 147.70 | 126.25 | 139.95 | 139.95 | 0.14% | 4,761 |
| Sep 30, 2026 | 127.00 | 139.80 | 125.30 | 139.75 | 139.75 | 12.11% | 2,451 |
| Sep 29, 2026 | 139.00 | 139.00 | 122.50 | 124.65 | 124.65 | -4.30% | 190 |
| Sep 28, 2026 | 120.05 | 139.90 | 120.05 | 130.25 | 130.25 | 11.71% | 89,738 |
| 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 |