Sai Capital Limited (BOM:531931)
India · Delayed Price · Currency is INR 173.60
+1.65 (0.96%)
At close: Jan 22, 2026
Sai Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 171.60 | 173.60 | 167.60 | 170.05 | 170.05 | -2.04% | 371 |
| Jan 22, 2026 | 167.50 | 175.80 | 167.50 | 173.60 | 173.60 | 0.96% | 70 |
| Jan 21, 2026 | 174.65 | 178.95 | 166.00 | 171.95 | 171.95 | 0.44% | 287 |
| Jan 20, 2026 | 184.50 | 184.50 | 166.50 | 171.20 | 171.20 | -3.82% | 487 |
| Jan 19, 2026 | 176.20 | 182.90 | 175.00 | 178.00 | 178.00 | 2.59% | 236 |
| Jan 16, 2026 | 172.00 | 195.85 | 172.00 | 173.50 | 173.50 | 0.87% | 951 |
| Jan 14, 2026 | 165.00 | 178.00 | 165.00 | 172.00 | 172.00 | -1.66% | 656 |
| Jan 13, 2026 | 183.00 | 183.40 | 166.70 | 174.90 | 174.90 | -2.73% | 608 |
| Jan 12, 2026 | 171.00 | 185.00 | 171.00 | 179.80 | 179.80 | -2.12% | 502 |
| Jan 9, 2026 | 183.70 | 184.00 | 183.70 | 183.70 | 183.70 | -4.87% | 245 |
| Jan 8, 2026 | 191.55 | 194.75 | 187.10 | 193.10 | 193.10 | 0.81% | 1,063 |
| Jan 7, 2026 | 196.00 | 196.00 | 191.55 | 191.55 | 191.55 | 0.03% | 150 |
| Jan 6, 2026 | 191.65 | 196.90 | 190.15 | 191.50 | 191.50 | 0.71% | 240 |
| Jan 5, 2026 | 195.00 | 195.00 | 190.00 | 190.15 | 190.15 | 0.24% | 386 |
| Jan 2, 2026 | 188.05 | 198.95 | 180.10 | 189.70 | 189.70 | 1.88% | 424 |
| Jan 1, 2026 | 188.00 | 188.00 | 186.20 | 186.20 | 186.20 | -0.11% | 37 |
| Dec 31, 2025 | 186.10 | 192.00 | 186.10 | 186.40 | 186.40 | -0.59% | 213 |
| Dec 30, 2025 | 187.50 | 189.35 | 186.95 | 187.50 | 187.50 | - | 108 |
| Dec 29, 2025 | 199.90 | 199.90 | 187.00 | 187.50 | 187.50 | -2.09% | 413 |
| Dec 26, 2025 | 194.00 | 194.00 | 186.65 | 191.50 | 191.50 | -0.96% | 305 |
| Dec 24, 2025 | 186.60 | 194.90 | 185.70 | 193.35 | 193.35 | 4.12% | 817 |
| Dec 23, 2025 | 186.10 | 192.70 | 184.30 | 185.70 | 185.70 | -0.19% | 370 |
| Dec 22, 2025 | 183.20 | 197.85 | 183.20 | 186.05 | 186.05 | 0.05% | 1,447 |
| Dec 19, 2025 | 191.00 | 191.00 | 170.10 | 185.95 | 185.95 | -2.64% | 1,085 |
| Dec 18, 2025 | 196.00 | 196.60 | 191.00 | 191.00 | 191.00 | -2.85% | 448 |
| Dec 17, 2025 | 186.55 | 199.00 | 185.00 | 196.60 | 196.60 | 5.39% | 1,430 |
| Dec 16, 2025 | 189.85 | 194.75 | 186.10 | 186.55 | 186.55 | 0.24% | 1,306 |
| Dec 15, 2025 | 193.00 | 195.90 | 184.00 | 186.10 | 186.10 | -5.03% | 940 |
| Dec 12, 2025 | 191.00 | 198.80 | 185.00 | 195.95 | 195.95 | 2.56% | 733 |
| Dec 11, 2025 | 198.80 | 198.80 | 181.00 | 191.05 | 191.05 | 3.05% | 1,048 |
| Dec 10, 2025 | 201.00 | 201.00 | 185.00 | 185.40 | 185.40 | -3.41% | 1,457 |
| Dec 9, 2025 | 178.60 | 195.00 | 178.60 | 191.95 | 191.95 | 5.87% | 1,673 |
| Dec 8, 2025 | 202.20 | 202.20 | 161.35 | 181.30 | 181.30 | -8.53% | 2,862 |
| Dec 5, 2025 | 205.00 | 205.00 | 197.00 | 198.20 | 198.20 | -1.12% | 266 |
| Dec 4, 2025 | 210.00 | 210.00 | 195.10 | 200.45 | 200.45 | -4.55% | 868 |
| Dec 3, 2025 | 208.80 | 214.00 | 208.80 | 210.00 | 210.00 | 0.57% | 48 |
| Dec 2, 2025 | 204.05 | 210.00 | 204.05 | 208.80 | 208.80 | -1.28% | 224 |
| Dec 1, 2025 | 212.90 | 212.90 | 202.90 | 211.50 | 211.50 | 2.94% | 1,225 |
| Nov 28, 2025 | 214.00 | 214.00 | 194.00 | 205.45 | 205.45 | - | 1,003 |
| Nov 27, 2025 | 220.90 | 220.90 | 204.00 | 205.45 | 205.45 | -7.45% | 3,414 |
| Nov 26, 2025 | 200.60 | 223.00 | 200.60 | 222.00 | 222.00 | 3.93% | 1,062 |
| Nov 25, 2025 | 207.00 | 213.95 | 207.00 | 213.60 | 213.60 | 2.40% | 218 |
| Nov 24, 2025 | 207.60 | 219.00 | 207.00 | 208.60 | 208.60 | -4.75% | 836 |
| Nov 21, 2025 | 219.90 | 221.45 | 207.00 | 219.00 | 219.00 | 8.77% | 1,510 |
| Nov 20, 2025 | 217.45 | 217.45 | 200.55 | 201.35 | 201.35 | -6.95% | 1,104 |
| Nov 19, 2025 | 216.40 | 216.50 | 216.00 | 216.40 | 216.40 | - | 128 |
| Nov 18, 2025 | 205.50 | 218.95 | 205.50 | 216.40 | 216.40 | 1.12% | 265 |
| Nov 17, 2025 | 207.75 | 216.00 | 206.75 | 214.00 | 214.00 | 1.47% | 487 |
| Nov 14, 2025 | 211.05 | 216.00 | 210.00 | 210.90 | 210.90 | 0.43% | 79 |
| Nov 13, 2025 | 210.00 | 214.95 | 209.75 | 210.00 | 210.00 | - | 733 |