Sainik Finance & Industries Limited (BOM:530265)
India · Delayed Price · Currency is INR 37.25
+0.78 (2.14%)
At close: Sep 4, 2026
BOM:530265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 37.48 | 37.48 | 37.25 | 37.25 | 37.25 | 2.14% | 137 |
| Sep 3, 2026 | 37.20 | 37.20 | 36.47 | 36.47 | 36.47 | 1.47% | 810 |
| Sep 2, 2026 | 37.89 | 37.89 | 35.69 | 35.94 | 35.94 | 1.47% | 203 |
| Sep 1, 2026 | 36.77 | 36.77 | 35.42 | 35.42 | 35.42 | 2.70% | 112 |
| Aug 31, 2026 | 31.64 | 34.49 | 31.64 | 34.49 | 34.49 | 2.59% | 1,125 |
| Aug 28, 2026 | 34.80 | 41.76 | 33.56 | 33.62 | 33.62 | -3.39% | 3,863 |
| Aug 27, 2026 | 34.60 | 35.05 | 33.00 | 34.80 | 34.80 | -0.71% | 1,390 |
| Aug 26, 2026 | 35.00 | 35.10 | 33.45 | 35.05 | 35.05 | -1.41% | 1,011 |
| Aug 25, 2026 | 37.00 | 37.00 | 34.50 | 35.55 | 35.55 | 1.72% | 1,777 |
| Aug 24, 2026 | 32.45 | 43.60 | 32.45 | 34.95 | 34.95 | -5.64% | 150 |
| Aug 21, 2026 | 37.84 | 37.84 | 33.00 | 37.04 | 37.04 | 1.51% | 850 |
| Aug 20, 2026 | 37.79 | 37.79 | 36.49 | 36.49 | 36.49 | 0.27% | 339 |
| Aug 19, 2026 | 34.05 | 37.49 | 34.05 | 36.39 | 36.39 | 6.87% | 535 |
| Aug 18, 2026 | 34.10 | 35.49 | 34.05 | 34.05 | 34.05 | -4.51% | 1,019 |
| Aug 17, 2026 | 41.44 | 41.44 | 34.00 | 35.66 | 35.66 | 0.59% | 479 |
| Aug 14, 2026 | 38.74 | 38.74 | 33.50 | 35.45 | 35.45 | 2.16% | 1,172 |
| Aug 13, 2026 | 35.90 | 35.90 | 33.27 | 34.70 | 34.70 | 0.64% | 1,427 |
| Aug 12, 2026 | 37.00 | 42.80 | 33.00 | 34.48 | 34.48 | -4.33% | 8,755 |
| Aug 11, 2026 | 37.00 | 39.75 | 35.15 | 36.04 | 36.04 | -1.69% | 483 |
| Aug 10, 2026 | 38.00 | 38.00 | 35.10 | 36.66 | 36.66 | 3.27% | 802 |
| Aug 7, 2026 | 37.00 | 37.00 | 34.00 | 35.50 | 35.50 | -5.26% | 16,897 |
| Aug 6, 2026 | 35.85 | 37.94 | 35.10 | 37.47 | 37.47 | 6.72% | 1,037 |
| Aug 5, 2026 | 37.60 | 38.62 | 34.65 | 35.11 | 35.11 | -3.41% | 1,578 |
| Aug 4, 2026 | 36.00 | 36.88 | 35.90 | 36.35 | 36.35 | 6.26% | 735 |
| Aug 3, 2026 | 42.26 | 42.26 | 34.00 | 34.21 | 34.21 | -2.87% | 1,494 |
| Jul 31, 2026 | 34.40 | 39.60 | 34.20 | 35.22 | 35.22 | -3.67% | 7,267 |
| Jul 30, 2026 | 39.83 | 39.83 | 33.35 | 36.56 | 36.56 | -2.25% | 670 |
| Jul 29, 2026 | 35.65 | 39.50 | 35.65 | 37.40 | 37.40 | 0.92% | 1,409 |
| Jul 28, 2026 | 39.46 | 39.50 | 35.40 | 37.06 | 37.06 | -6.11% | 4,865 |
| Jul 27, 2026 | 39.65 | 39.65 | 37.39 | 39.47 | 39.47 | 11.59% | 981 |
| Jul 24, 2026 | 34.85 | 39.65 | 34.85 | 35.37 | 35.37 | -4.43% | 3,495 |
| Jul 23, 2026 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 2.81% | 59 |
| Jul 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -5.26% | 1 |
| Jul 21, 2026 | 39.90 | 39.90 | 38.00 | 38.00 | 38.00 | -4.38% | 1,013 |
| Jul 20, 2026 | 47.28 | 47.28 | 38.25 | 39.74 | 39.74 | 0.86% | 358 |
| Jul 16, 2026 | 39.50 | 39.50 | 39.40 | 39.40 | 39.40 | -0.96% | 74 |
| Jul 15, 2026 | 39.90 | 39.90 | 32.00 | 39.78 | 39.78 | 3.32% | 14 |
| Jul 14, 2026 | 38.25 | 42.30 | 38.25 | 38.50 | 38.50 | 3.91% | 829 |
| Jul 13, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -5.24% | 1 |
| Jul 10, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 2.89% | 1 |
| Jul 9, 2026 | 40.90 | 40.90 | 38.00 | 38.00 | 38.00 | -2.14% | 75 |
| Jul 8, 2026 | 38.90 | 38.90 | 38.83 | 38.83 | 38.83 | 6.33% | 60 |
| Jul 7, 2026 | 36.30 | 37.00 | 36.30 | 36.52 | 36.52 | - | 594 |
| Jul 6, 2026 | 37.04 | 38.00 | 35.00 | 36.52 | 36.52 | -6.36% | 709 |
| Jul 2, 2026 | 38.99 | 39.00 | 38.99 | 39.00 | 39.00 | -0.26% | 251 |
| Jul 1, 2026 | 36.50 | 39.10 | 36.50 | 39.10 | 39.10 | 0.46% | 7 |
| Jun 29, 2026 | 35.60 | 40.20 | 35.60 | 38.92 | 38.92 | 8.11% | 398 |
| Jun 25, 2026 | 37.10 | 41.00 | 36.00 | 36.00 | 36.00 | -3.54% | 634 |
| Jun 24, 2026 | 39.20 | 40.00 | 36.00 | 37.32 | 37.32 | -9.96% | 1,616 |
| Jun 22, 2026 | 40.25 | 41.45 | 40.25 | 41.45 | 41.45 | -0.12% | 1,992 |