Sai Capital Limited (BOM:531931)
India · Delayed Price · Currency is INR 158.00
-4.90 (-3.01%)
At close: May 27, 2026
Sai Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 164.95 | 164.95 | 155.75 | 162.90 | 162.90 | 3.20% | 6,929 |
| May 25, 2026 | 155.00 | 160.00 | 154.40 | 157.85 | 157.85 | 4.50% | 2,218 |
| May 22, 2026 | 152.10 | 153.20 | 150.50 | 151.05 | 151.05 | -1.18% | 612 |
| May 21, 2026 | 159.40 | 159.40 | 149.00 | 152.85 | 152.85 | 1.23% | 1,674 |
| May 20, 2026 | 158.90 | 158.90 | 148.00 | 151.00 | 151.00 | 1.00% | 72 |
| May 19, 2026 | 146.90 | 159.90 | 146.90 | 149.50 | 149.50 | -0.80% | 2,225 |
| May 18, 2026 | 159.25 | 159.25 | 146.55 | 150.70 | 150.70 | 0.30% | 235 |
| May 15, 2026 | 163.00 | 163.00 | 146.50 | 150.25 | 150.25 | -0.10% | 861 |
| May 14, 2026 | 135.00 | 155.00 | 135.00 | 150.40 | 150.40 | -2.27% | 1,358 |
| May 13, 2026 | 159.40 | 159.40 | 150.00 | 153.90 | 153.90 | 1.32% | 1,019 |
| May 12, 2026 | 158.95 | 158.95 | 150.25 | 151.90 | 151.90 | -1.07% | 939 |
| May 11, 2026 | 159.95 | 159.95 | 153.00 | 153.55 | 153.55 | -2.35% | 1,904 |
| May 8, 2026 | 161.00 | 167.90 | 156.30 | 157.25 | 157.25 | -2.21% | 1,626 |
| May 7, 2026 | 159.80 | 164.50 | 154.05 | 160.80 | 160.80 | 3.74% | 894 |
| May 6, 2026 | 151.10 | 157.80 | 151.10 | 155.00 | 155.00 | 1.21% | 1,288 |
| May 5, 2026 | 152.15 | 161.95 | 150.00 | 153.15 | 153.15 | 0.66% | 1,917 |
| May 4, 2026 | 157.05 | 163.90 | 150.00 | 152.15 | 152.15 | -2.69% | 1,082 |
| Apr 30, 2026 | 152.95 | 158.95 | 149.90 | 156.35 | 156.35 | -0.35% | 3,067 |
| Apr 29, 2026 | 187.50 | 188.95 | 156.60 | 156.90 | 156.90 | -19.83% | 23,635 |
| Apr 28, 2026 | 220.00 | 242.85 | 194.95 | 195.70 | 195.70 | -3.31% | 18,666 |
| Apr 27, 2026 | 157.10 | 202.40 | 157.10 | 202.40 | 202.40 | 19.98% | 4,540 |
| Apr 24, 2026 | 171.95 | 171.95 | 166.10 | 168.70 | 168.70 | 4.85% | 407 |
| Apr 23, 2026 | 162.00 | 166.80 | 159.40 | 160.90 | 160.90 | 1.84% | 386 |
| Apr 22, 2026 | 156.70 | 161.65 | 152.10 | 158.00 | 158.00 | -1.19% | 406 |
| Apr 21, 2026 | 154.00 | 161.90 | 151.10 | 159.90 | 159.90 | 4.48% | 458 |
| Apr 20, 2026 | 156.80 | 156.80 | 152.55 | 153.05 | 153.05 | 0.07% | 251 |
| Apr 17, 2026 | 154.95 | 163.95 | 150.40 | 152.95 | 152.95 | 0.72% | 1,228 |
| Apr 16, 2026 | 148.00 | 152.65 | 142.05 | 151.85 | 151.85 | 5.27% | 1,458 |
| Apr 15, 2026 | 148.80 | 149.90 | 140.20 | 144.25 | 144.25 | -1.47% | 986 |
| Apr 13, 2026 | 139.00 | 151.00 | 139.00 | 146.40 | 146.40 | -1.35% | 215 |
| Apr 10, 2026 | 142.00 | 152.50 | 142.00 | 148.40 | 148.40 | 0.61% | 568 |
| Apr 9, 2026 | 149.90 | 149.90 | 141.10 | 147.50 | 147.50 | 2.90% | 794 |
| Apr 8, 2026 | 152.90 | 152.90 | 138.10 | 143.35 | 143.35 | 0.28% | 1,588 |
| Apr 7, 2026 | 137.50 | 148.40 | 137.50 | 142.95 | 142.95 | 0.42% | 536 |
| Apr 6, 2026 | 144.25 | 150.00 | 135.60 | 142.35 | 142.35 | -1.83% | 1,328 |
| Apr 2, 2026 | 150.00 | 150.00 | 132.00 | 145.00 | 145.00 | -1.33% | 1,347 |
| Apr 1, 2026 | 151.60 | 151.60 | 146.95 | 146.95 | 146.95 | 1.00% | 404 |
| Mar 30, 2026 | 141.00 | 152.00 | 136.05 | 145.50 | 145.50 | 2.28% | 415 |
| Mar 27, 2026 | 157.40 | 158.00 | 140.00 | 142.25 | 142.25 | -5.39% | 248 |
| Mar 25, 2026 | 149.40 | 152.45 | 145.05 | 150.35 | 150.35 | -1.38% | 351 |
| Mar 24, 2026 | 145.40 | 158.90 | 145.40 | 152.45 | 152.45 | 1.19% | 121 |
| Mar 23, 2026 | 152.10 | 157.90 | 130.00 | 150.65 | 150.65 | -1.34% | 169 |
| Mar 20, 2026 | 156.00 | 159.10 | 150.65 | 152.70 | 152.70 | -2.12% | 108 |
| Mar 19, 2026 | 155.00 | 162.00 | 150.00 | 156.00 | 156.00 | - | 475 |
| Mar 18, 2026 | 162.00 | 162.00 | 153.00 | 156.00 | 156.00 | 0.45% | 229 |
| Mar 17, 2026 | 159.95 | 159.95 | 150.90 | 155.30 | 155.30 | 0.88% | 347 |
| Mar 16, 2026 | 157.95 | 157.95 | 149.10 | 153.95 | 153.95 | -3.45% | 1,106 |
| Mar 13, 2026 | 151.25 | 163.00 | 150.00 | 159.45 | 159.45 | 2.34% | 1,221 |
| Mar 12, 2026 | 165.85 | 165.85 | 155.00 | 155.80 | 155.80 | -2.44% | 151 |
| Mar 11, 2026 | 167.45 | 167.45 | 156.00 | 159.70 | 159.70 | 1.72% | 231 |