Sayaji Hotels Limited (BOM:523710)
India · Delayed Price · Currency is INR 299.35
+18.85 (6.72%)
At close: Mar 27, 2026
Sayaji Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 280.50 | 301.00 | 271.10 | 299.35 | 299.35 | 6.72% | 1,819 |
| Mar 25, 2026 | 266.20 | 292.00 | 266.15 | 280.50 | 280.50 | 5.39% | 877 |
| Mar 24, 2026 | 267.55 | 267.55 | 255.00 | 266.15 | 266.15 | -0.50% | 108 |
| Mar 20, 2026 | 269.80 | 278.00 | 265.00 | 267.50 | 267.50 | 0.38% | 817 |
| Mar 18, 2026 | 263.00 | 270.00 | 263.00 | 266.50 | 266.50 | 0.17% | 22 |
| Mar 17, 2026 | 265.05 | 270.00 | 265.05 | 266.05 | 266.05 | 0.40% | 7 |
| Mar 13, 2026 | 268.00 | 271.00 | 265.00 | 265.00 | 265.00 | 0.19% | 28 |
| Mar 12, 2026 | 274.20 | 274.20 | 261.10 | 264.50 | 264.50 | -3.54% | 450 |
| Mar 11, 2026 | 282.00 | 284.40 | 274.20 | 274.20 | 274.20 | -2.77% | 2,409 |
| Mar 10, 2026 | 274.80 | 282.00 | 274.00 | 282.00 | 282.00 | 5.60% | 306 |
| Mar 9, 2026 | 277.75 | 277.75 | 265.40 | 267.05 | 267.05 | -3.85% | 6,750 |
| Mar 6, 2026 | 280.90 | 282.00 | 277.75 | 277.75 | 277.75 | - | 17 |
| Mar 5, 2026 | 281.10 | 285.00 | 275.00 | 277.75 | 277.75 | -1.19% | 11 |
| Mar 2, 2026 | 281.60 | 281.60 | 278.05 | 281.10 | 281.10 | 0.04% | 59 |
| Feb 27, 2026 | 289.85 | 289.85 | 281.00 | 281.00 | 281.00 | -3.05% | 1,011 |
| Feb 26, 2026 | 284.05 | 293.85 | 282.00 | 289.85 | 289.85 | 2.42% | 585 |
| Feb 25, 2026 | 282.10 | 283.05 | 282.10 | 283.00 | 283.00 | -0.35% | 1,008 |
| Feb 24, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | 6 |
| Feb 23, 2026 | 281.05 | 284.00 | 281.00 | 284.00 | 284.00 | -2.04% | 228 |
| Feb 19, 2026 | 289.90 | 289.90 | 289.90 | 289.90 | 289.90 | 1.01% | 20 |
| Feb 18, 2026 | 285.00 | 287.00 | 285.00 | 287.00 | 287.00 | 0.84% | 2 |
| Feb 17, 2026 | 286.10 | 287.00 | 282.30 | 284.60 | 284.60 | -0.52% | 87 |
| Feb 16, 2026 | 284.10 | 292.95 | 284.00 | 286.10 | 286.10 | -2.35% | 407 |
| Feb 13, 2026 | 282.00 | 295.00 | 282.00 | 293.00 | 293.00 | -0.32% | 686 |
| Feb 12, 2026 | 281.00 | 295.00 | 280.10 | 293.95 | 293.95 | 4.61% | 1,514 |
| Feb 11, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 0.63% | 93 |
| Feb 10, 2026 | 272.30 | 281.80 | 272.30 | 279.25 | 279.25 | -0.62% | 883 |
| Feb 9, 2026 | 285.50 | 288.70 | 278.00 | 281.00 | 281.00 | -1.58% | 856 |
| Feb 6, 2026 | 285.50 | 285.50 | 279.00 | 285.50 | 285.50 | 0.14% | 257 |
| Feb 5, 2026 | 275.00 | 289.95 | 275.00 | 285.10 | 285.10 | 3.67% | 1,321 |
| Feb 4, 2026 | 274.00 | 275.00 | 273.95 | 275.00 | 275.00 | 1.16% | 114 |
| Feb 3, 2026 | 279.20 | 279.20 | 270.00 | 271.85 | 271.85 | -2.63% | 974 |
| Feb 1, 2026 | 279.20 | 279.20 | 279.20 | 279.20 | 279.20 | - | 1 |
| Jan 29, 2026 | 272.20 | 284.00 | 272.20 | 279.20 | 279.20 | 2.57% | 240 |
| Jan 28, 2026 | 280.00 | 280.00 | 271.05 | 272.20 | 272.20 | -2.79% | 22 |
| Jan 27, 2026 | 284.00 | 284.20 | 280.00 | 280.00 | 280.00 | -1.48% | 53 |
| Jan 23, 2026 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | -0.18% | 5 |
| Jan 22, 2026 | 279.85 | 284.95 | 279.85 | 284.70 | 284.70 | 1.73% | 313 |
| Jan 21, 2026 | 263.55 | 280.00 | 263.55 | 279.85 | 279.85 | -0.05% | 5,653 |
| Jan 20, 2026 | 280.00 | 280.00 | 279.95 | 280.00 | 280.00 | - | 101 |
| Jan 16, 2026 | 265.15 | 293.00 | 265.15 | 280.00 | 280.00 | 2.19% | 449 |
| Jan 14, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 26 |
| Jan 13, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 14 |
| Jan 12, 2026 | 286.00 | 286.00 | 274.00 | 274.00 | 274.00 | 1.43% | 550 |
| Jan 9, 2026 | 283.00 | 283.00 | 267.30 | 270.15 | 270.15 | -4.54% | 407 |
| Jan 8, 2026 | 284.00 | 284.00 | 283.00 | 283.00 | 283.00 | -0.18% | 237 |
| Jan 7, 2026 | 299.80 | 299.80 | 283.00 | 283.50 | 283.50 | 0.41% | 789 |
| Jan 6, 2026 | 287.00 | 287.00 | 280.15 | 282.35 | 282.35 | -1.62% | 15 |
| Jan 5, 2026 | 282.35 | 288.00 | 282.00 | 287.00 | 287.00 | 1.65% | 182 |
| Jan 2, 2026 | 289.95 | 289.95 | 282.35 | 282.35 | 282.35 | -2.62% | 77 |