Sita Enterprises Limited (BOM:512589)
India · Delayed Price · Currency is INR 136.00
+3.85 (2.91%)
At close: Sep 4, 2026
Sita Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 279 |
| 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 |
| Jul 15, 2026 | 149.40 | 150.00 | 140.05 | 143.30 | 143.30 | -4.40% | 1,717 |
| Jul 14, 2026 | 148.00 | 150.50 | 140.00 | 149.90 | 149.90 | -0.79% | 1,867 |
| Jul 13, 2026 | 156.85 | 156.85 | 147.05 | 151.10 | 151.10 | 2.48% | 649 |
| Jul 10, 2026 | 161.80 | 163.90 | 143.10 | 147.45 | 147.45 | -7.58% | 6,256 |
| Jul 9, 2026 | 145.25 | 163.80 | 133.50 | 159.55 | 159.55 | 16.89% | 7,071 |
| Jul 8, 2026 | 140.00 | 145.95 | 134.00 | 136.50 | 136.50 | -2.43% | 31 |
| Jul 7, 2026 | 147.50 | 149.95 | 137.30 | 139.90 | 139.90 | -4.15% | 59 |
| 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 |