Sayaji Hotels Limited (BOM:523710)
India · Delayed Price · Currency is INR 296.00
-5.95 (-1.97%)
At close: Jun 17, 2026
Sayaji Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 295.00 | 308.00 | 290.75 | 304.15 | 304.15 | 3.45% | 2,932 |
| Jun 11, 2026 | 282.50 | 294.00 | 280.00 | 294.00 | 294.00 | 4.26% | 1,638 |
| Jun 10, 2026 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | -3.42% | 5 |
| Jun 9, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 2.46% | 2 |
| Jun 8, 2026 | 285.00 | 288.00 | 285.00 | 285.00 | 285.00 | - | 110 |
| Jun 5, 2026 | 288.00 | 294.00 | 285.00 | 285.00 | 285.00 | 1.39% | 1,076 |
| Jun 3, 2026 | 287.00 | 288.00 | 281.10 | 281.10 | 281.10 | 2.37% | 40 |
| Jun 2, 2026 | 278.90 | 278.90 | 272.00 | 274.60 | 274.60 | -4.32% | 35 |
| Jun 1, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 4.36% | 36 |
| May 29, 2026 | 289.00 | 289.00 | 275.00 | 275.00 | 275.00 | -1.79% | 83 |
| May 27, 2026 | 280.05 | 280.05 | 280.00 | 280.00 | 280.00 | -3.11% | 16 |
| May 21, 2026 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0.70% | 1 |
| May 15, 2026 | 286.95 | 287.00 | 286.95 | 287.00 | 287.00 | 2.50% | 2 |
| May 11, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -2.78% | 1 |
| May 8, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 2.86% | 1 |
| May 6, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1.82% | 2 |
| May 5, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -0.02% | 89 |
| Apr 24, 2026 | 275.30 | 275.30 | 275.00 | 275.05 | 275.05 | -4.48% | 111 |
| Apr 23, 2026 | 274.50 | 287.95 | 271.20 | 287.95 | 287.95 | 3.28% | 107 |
| Apr 22, 2026 | 282.30 | 282.30 | 277.30 | 278.80 | 278.80 | -2.65% | 12 |
| Apr 21, 2026 | 282.30 | 288.00 | 275.00 | 286.40 | 286.40 | -0.90% | 227 |
| Apr 17, 2026 | 288.95 | 289.00 | 288.95 | 289.00 | 289.00 | 2.19% | 2 |
| Apr 15, 2026 | 280.20 | 285.00 | 280.20 | 282.80 | 282.80 | 0.98% | 6 |
| Apr 13, 2026 | 280.30 | 280.30 | 280.05 | 280.05 | 280.05 | -1.39% | 2 |
| Apr 10, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 2.05% | 2 |
| Apr 9, 2026 | 272.35 | 282.00 | 272.35 | 278.30 | 278.30 | -3.60% | 291 |
| Apr 8, 2026 | 290.00 | 293.00 | 285.80 | 288.70 | 288.70 | 3.72% | 80 |
| Apr 7, 2026 | 292.80 | 292.80 | 278.00 | 278.35 | 278.35 | 2.60% | 32 |
| Apr 2, 2026 | 274.90 | 277.00 | 271.00 | 271.30 | 271.30 | -1.45% | 15 |
| Apr 1, 2026 | 275.30 | 275.30 | 275.30 | 275.30 | 275.30 | 0.18% | 5 |
| Mar 30, 2026 | 295.00 | 295.00 | 267.00 | 274.80 | 274.80 | -8.20% | 1,269 |
| 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 |