Sayaji Hotels Limited (BOM:523710)
India · Delayed Price · Currency is INR 305.00
-5.10 (-1.64%)
At close: Sep 23, 2026
Sayaji Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -1.64% | 27 |
| Sep 22, 2026 | 310.20 | 310.20 | 310.10 | 310.10 | 310.10 | -0.83% | 36 |
| Sep 21, 2026 | 322.45 | 322.45 | 312.70 | 312.70 | 312.70 | -8.83% | 8 |
| Sep 18, 2026 | 315.80 | 343.00 | 315.80 | 343.00 | 343.00 | 7.52% | 111 |
| Sep 17, 2026 | 321.50 | 321.50 | 319.00 | 319.00 | 319.00 | 0.28% | 182 |
| Sep 16, 2026 | 330.05 | 330.05 | 316.65 | 318.10 | 318.10 | -1.36% | 66 |
| Sep 15, 2026 | 347.00 | 347.00 | 322.50 | 322.50 | 322.50 | 0.75% | 1,467 |
| Sep 11, 2026 | 322.25 | 324.00 | 320.10 | 320.10 | 320.10 | -0.47% | 124 |
| Sep 10, 2026 | 307.00 | 326.90 | 302.00 | 321.60 | 321.60 | 4.08% | 41,333 |
| Sep 9, 2026 | 308.35 | 309.00 | 296.15 | 309.00 | 309.00 | -5.79% | 194 |
| Sep 8, 2026 | 318.40 | 328.00 | 305.00 | 328.00 | 328.00 | -3.14% | 45 |
| Sep 7, 2026 | 338.65 | 338.65 | 338.65 | 338.65 | 338.65 | 1.00% | 75 |
| Sep 4, 2026 | 335.30 | 335.30 | 335.30 | 335.30 | 335.30 | 7.50% | 1 |
| Sep 3, 2026 | 333.30 | 333.30 | 306.55 | 311.90 | 311.90 | 1.75% | 5 |
| Sep 2, 2026 | 320.00 | 320.00 | 306.55 | 306.55 | 306.55 | -5.33% | 3 |
| Aug 31, 2026 | 333.30 | 333.30 | 301.60 | 323.80 | 323.80 | -3.05% | 517 |
| Aug 28, 2026 | 326.65 | 346.00 | 326.65 | 334.00 | 334.00 | 0.21% | 67 |
| Aug 27, 2026 | 328.80 | 355.00 | 315.65 | 333.30 | 333.30 | -4.21% | 45 |
| Aug 26, 2026 | 339.00 | 347.95 | 336.90 | 347.95 | 347.95 | 3.28% | 250 |
| Aug 25, 2026 | 318.95 | 350.95 | 318.95 | 336.90 | 336.90 | -0.43% | 89 |
| Aug 24, 2026 | 329.00 | 353.95 | 314.95 | 338.35 | 338.35 | 4.70% | 2,894 |
| Aug 21, 2026 | 322.00 | 329.00 | 322.00 | 323.15 | 323.15 | -0.26% | 2,752 |
| Aug 20, 2026 | 324.00 | 324.00 | 322.00 | 324.00 | 324.00 | - | 3,032 |
| Aug 19, 2026 | 324.00 | 325.00 | 320.00 | 324.00 | 324.00 | -0.31% | 1,000 |
| Aug 14, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -0.61% | 1 |
| Aug 13, 2026 | 326.95 | 327.00 | 326.95 | 327.00 | 327.00 | -0.29% | 2 |
| Aug 12, 2026 | 315.00 | 327.95 | 315.00 | 327.95 | 327.95 | -0.02% | 2,583 |
| Aug 11, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -0.30% | 1 |
| Aug 7, 2026 | 324.00 | 329.00 | 315.00 | 329.00 | 329.00 | 4.44% | 353 |
| Aug 6, 2026 | 310.00 | 319.00 | 308.05 | 315.00 | 315.00 | - | 907 |
| Aug 4, 2026 | 315.00 | 315.00 | 312.00 | 315.00 | 315.00 | 5.00% | 22 |
| Aug 3, 2026 | 290.00 | 313.95 | 290.00 | 300.00 | 300.00 | 0.25% | 26 |
| Jul 30, 2026 | 299.25 | 299.25 | 299.25 | 299.25 | 299.25 | 5.00% | 1 |
| Jul 27, 2026 | 285.05 | 285.05 | 285.00 | 285.00 | 285.00 | - | 100 |
| Jul 23, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -5.00% | 2 |
| Jul 16, 2026 | 300.05 | 300.05 | 298.50 | 300.00 | 300.00 | 0.50% | 657 |
| Jul 15, 2026 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | -5.00% | 5 |
| Jul 13, 2026 | 314.20 | 314.20 | 314.20 | 314.20 | 314.20 | 5.00% | 1 |
| Jul 7, 2026 | 299.25 | 299.25 | 299.25 | 299.25 | 299.25 | -5.00% | 10 |
| Jul 6, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | 10 |
| Jul 1, 2026 | 307.80 | 315.00 | 307.80 | 315.00 | 315.00 | -2.78% | 40 |
| Jun 30, 2026 | 318.00 | 325.00 | 318.00 | 324.00 | 324.00 | 0.93% | 31 |
| Jun 29, 2026 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 4.70% | 38 |
| Jun 25, 2026 | 304.20 | 306.60 | 304.00 | 306.60 | 306.60 | 5.00% | 167 |
| Jun 24, 2026 | 292.05 | 292.05 | 292.00 | 292.00 | 292.00 | -0.03% | 6 |
| Jun 19, 2026 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | 2.42% | 10 |
| Jun 18, 2026 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | -3.65% | 38 |
| Jun 17, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -1.97% | 61 |
| Jun 16, 2026 | 302.10 | 302.60 | 301.40 | 301.95 | 301.95 | -4.07% | 622,429 |
| Jun 15, 2026 | 302.00 | 315.00 | 300.05 | 314.75 | 314.75 | 3.49% | 19,483 |