Sai Capital Limited (BOM:531931)
India · Delayed Price · Currency is INR 132.00
-15.00 (-10.20%)
At close: Oct 19, 2026
Sai Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 147.00 | 147.00 | 132.00 | 132.00 | 132.00 | -10.20% | 27 |
| Oct 16, 2026 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 2.01% | 11 |
| Oct 15, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | -0.35% | 6 |
| Oct 14, 2026 | 154.85 | 154.85 | 140.15 | 144.60 | 144.60 | -12.20% | 666 |
| Oct 12, 2026 | 168.50 | 168.50 | 159.80 | 164.70 | 164.70 | 11.28% | 693 |
| Oct 9, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 2.10% | 1 |
| Oct 7, 2026 | 147.20 | 148.90 | 142.85 | 144.95 | 144.95 | -7.47% | 499 |
| Oct 6, 2026 | 160.00 | 160.00 | 156.00 | 156.65 | 156.65 | 2.32% | 6 |
| Oct 5, 2026 | 163.95 | 163.95 | 144.85 | 153.10 | 153.10 | 7.82% | 93 |
| Oct 1, 2026 | 145.75 | 145.75 | 142.00 | 142.00 | 142.00 | -8.39% | 22 |
| Sep 30, 2026 | 155.75 | 155.75 | 155.00 | 155.00 | 155.00 | - | 11 |
| Sep 29, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 8.66% | 50 |
| Sep 28, 2026 | 143.80 | 143.80 | 142.65 | 142.65 | 142.65 | -6.73% | 3 |
| Sep 25, 2026 | 158.40 | 158.40 | 145.70 | 152.95 | 152.95 | 3.17% | 104 |
| Sep 24, 2026 | 148.90 | 152.50 | 148.00 | 148.25 | 148.25 | -5.39% | 127 |
| Sep 23, 2026 | 158.80 | 158.80 | 156.70 | 156.70 | 156.70 | -1.79% | 145 |
| Sep 22, 2026 | 159.00 | 159.70 | 159.00 | 159.55 | 159.55 | -0.37% | 4 |
| Sep 21, 2026 | 180.00 | 180.00 | 148.90 | 160.15 | 160.15 | 1.14% | 184 |
| Sep 18, 2026 | 164.70 | 164.75 | 155.00 | 158.35 | 158.35 | 0.22% | 351 |
| Sep 17, 2026 | 160.00 | 160.00 | 152.00 | 158.00 | 158.00 | -1.25% | 191 |
| Sep 16, 2026 | 154.90 | 167.00 | 150.75 | 160.00 | 160.00 | 3.23% | 436 |
| Sep 15, 2026 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | -1.96% | 61 |
| Sep 11, 2026 | 158.95 | 158.95 | 158.10 | 158.10 | 158.10 | -1.37% | 23 |
| Sep 10, 2026 | 163.50 | 172.00 | 160.30 | 160.30 | 160.30 | 9.79% | 692 |
| Sep 9, 2026 | 153.00 | 153.00 | 146.00 | 146.00 | 146.00 | -4.76% | 802 |
| Sep 8, 2026 | 150.00 | 154.40 | 150.00 | 153.30 | 153.30 | 5.54% | 682 |
| Sep 7, 2026 | 160.80 | 160.80 | 140.00 | 145.25 | 145.25 | -9.22% | 1,047 |
| Sep 4, 2026 | 161.50 | 161.50 | 160.00 | 160.00 | 160.00 | -0.62% | 203 |
| Sep 3, 2026 | 159.00 | 161.00 | 150.00 | 161.00 | 161.00 | 9.56% | 313 |
| Sep 1, 2026 | 156.70 | 156.70 | 146.95 | 146.95 | 146.95 | -6.25% | 28 |
| Aug 31, 2026 | 172.90 | 172.90 | 153.95 | 156.75 | 156.75 | 8.52% | 355 |
| Aug 28, 2026 | 133.55 | 144.45 | 133.55 | 144.45 | 144.45 | 2.48% | 13 |
| Aug 27, 2026 | 156.20 | 156.20 | 140.95 | 140.95 | 140.95 | -7.94% | 179 |
| Aug 26, 2026 | 153.00 | 154.90 | 150.00 | 153.10 | 153.10 | -1.51% | 37 |
| Aug 25, 2026 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | 4.75% | 1 |
| Aug 24, 2026 | 154.35 | 159.80 | 148.00 | 148.40 | 148.40 | 1.64% | 680 |
| Aug 21, 2026 | 144.60 | 146.00 | 144.60 | 146.00 | 146.00 | 0.69% | 15 |
| Aug 20, 2026 | 152.00 | 152.00 | 145.00 | 145.00 | 145.00 | -7.53% | 23 |
| Aug 19, 2026 | 140.10 | 156.80 | 140.10 | 156.80 | 156.80 | 5.23% | 101 |
| Aug 18, 2026 | 146.95 | 149.00 | 142.10 | 149.00 | 149.00 | -0.63% | 19 |
| Aug 14, 2026 | 152.30 | 152.30 | 149.95 | 149.95 | 149.95 | -1.54% | 159 |
| Aug 13, 2026 | 149.00 | 152.70 | 147.00 | 152.30 | 152.30 | 2.21% | 137 |
| Aug 12, 2026 | 155.65 | 155.65 | 147.00 | 149.00 | 149.00 | -3.40% | 114 |
| Aug 11, 2026 | 169.80 | 169.80 | 149.25 | 154.25 | 154.25 | 5.65% | 2,447 |
| Aug 10, 2026 | 139.30 | 147.00 | 139.30 | 146.00 | 146.00 | 2.74% | 628 |
| Aug 7, 2026 | 152.40 | 152.40 | 142.10 | 142.10 | 142.10 | -3.60% | 640 |
| Aug 6, 2026 | 139.05 | 148.00 | 139.05 | 147.40 | 147.40 | 2.79% | 75 |
| Aug 5, 2026 | 143.40 | 143.40 | 140.40 | 143.40 | 143.40 | 0.46% | 277 |
| Aug 4, 2026 | 154.50 | 154.50 | 141.70 | 142.75 | 142.75 | -2.56% | 519 |
| Aug 3, 2026 | 143.00 | 149.00 | 138.05 | 146.50 | 146.50 | 3.02% | 808 |