Sai Capital Limited (BOM:531931)
India · Delayed Price · Currency is INR 149.00
-0.95 (-0.63%)
At close: Aug 18, 2026
Sai Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 142.95 | 144.20 | 138.90 | 142.20 | 142.20 | 1.54% | 541 |
| Jul 30, 2026 | 146.05 | 146.05 | 137.00 | 140.05 | 140.05 | -1.75% | 4,739 |
| Jul 29, 2026 | 140.00 | 145.75 | 140.00 | 142.55 | 142.55 | 2.33% | 4,538 |
| Jul 28, 2026 | 149.75 | 149.75 | 139.05 | 139.30 | 139.30 | -1.69% | 359 |
| Jul 27, 2026 | 139.30 | 147.05 | 134.80 | 141.70 | 141.70 | -1.12% | 4,116 |
| Jul 24, 2026 | 148.00 | 148.00 | 140.00 | 143.30 | 143.30 | -0.73% | 4,626 |
| Jul 23, 2026 | 145.50 | 151.90 | 143.00 | 144.35 | 144.35 | -1.27% | 5,823 |
| Jul 22, 2026 | 141.30 | 149.40 | 141.30 | 146.20 | 146.20 | 0.03% | 4,377 |
| Jul 21, 2026 | 146.55 | 150.05 | 142.80 | 146.15 | 146.15 | -2.24% | 3,198 |
| Jul 20, 2026 | 150.05 | 150.05 | 142.80 | 149.50 | 149.50 | 0.61% | 4,629 |
| Jul 17, 2026 | 152.90 | 152.90 | 144.00 | 148.60 | 148.60 | 0.17% | 4,612 |
| Jul 16, 2026 | 151.00 | 154.75 | 144.55 | 148.35 | 148.35 | -1.62% | 565 |
| Jul 15, 2026 | 148.05 | 151.50 | 147.00 | 150.80 | 150.80 | 0.57% | 4,827 |
| Jul 14, 2026 | 151.05 | 151.05 | 145.35 | 149.95 | 149.95 | 1.52% | 4,860 |
| Jul 13, 2026 | 154.00 | 154.50 | 147.55 | 147.70 | 147.70 | -0.97% | 5,548 |
| Jul 10, 2026 | 154.35 | 154.35 | 147.50 | 149.15 | 149.15 | -1.42% | 3,675 |
| Jul 9, 2026 | 148.50 | 152.80 | 146.15 | 151.30 | 151.30 | -1.01% | 8,795 |
| Jul 8, 2026 | 147.90 | 153.80 | 145.70 | 152.85 | 152.85 | 3.35% | 6,795 |
| Jul 7, 2026 | 152.10 | 152.15 | 146.50 | 147.90 | 147.90 | -1.73% | 7,824 |
| Jul 6, 2026 | 157.80 | 157.80 | 147.00 | 150.50 | 150.50 | 1.35% | 7,886 |
| Jul 3, 2026 | 150.95 | 151.00 | 145.85 | 148.50 | 148.50 | 1.99% | 7,733 |
| Jul 2, 2026 | 146.95 | 149.90 | 143.85 | 145.60 | 145.60 | -1.19% | 5,709 |
| Jul 1, 2026 | 152.80 | 156.20 | 145.00 | 147.35 | 147.35 | -2.61% | 9,093 |
| Jun 30, 2026 | 155.45 | 158.00 | 151.30 | 151.30 | 151.30 | -2.70% | 6,863 |
| Jun 29, 2026 | 145.65 | 162.00 | 145.65 | 155.50 | 155.50 | 6.84% | 7,611 |
| Jun 25, 2026 | 149.00 | 150.20 | 145.35 | 145.55 | 145.55 | -1.95% | 7,822 |
| Jun 24, 2026 | 167.95 | 167.95 | 146.50 | 148.45 | 148.45 | 2.03% | 6,938 |
| Jun 23, 2026 | 145.15 | 149.70 | 145.10 | 145.50 | 145.50 | 0.34% | 7,757 |
| Jun 22, 2026 | 141.80 | 149.00 | 141.80 | 145.00 | 145.00 | -0.31% | 7,932 |
| Jun 19, 2026 | 151.00 | 151.00 | 142.35 | 145.45 | 145.45 | -2.02% | 7,851 |
| Jun 18, 2026 | 145.00 | 151.70 | 145.00 | 148.45 | 148.45 | 2.13% | 5,470 |
| Jun 17, 2026 | 148.45 | 148.45 | 145.00 | 145.35 | 145.35 | -2.42% | 2,889 |
| Jun 16, 2026 | 154.00 | 154.00 | 145.30 | 148.95 | 148.95 | 1.46% | 2,828 |
| Jun 15, 2026 | 141.85 | 150.55 | 141.85 | 146.80 | 146.80 | 2.48% | 3,195 |
| Jun 12, 2026 | 143.00 | 147.95 | 143.00 | 143.25 | 143.25 | -0.56% | 904 |
| Jun 11, 2026 | 147.75 | 147.75 | 142.90 | 144.05 | 144.05 | -0.59% | 361 |
| Jun 10, 2026 | 149.00 | 149.00 | 144.10 | 144.90 | 144.90 | -2.39% | 6,058 |
| Jun 9, 2026 | 145.15 | 149.30 | 145.15 | 148.45 | 148.45 | 0.51% | 2,685 |
| Jun 8, 2026 | 149.40 | 149.40 | 147.10 | 147.70 | 147.70 | -1.17% | 7,070 |
| Jun 5, 2026 | 150.95 | 154.20 | 147.00 | 149.45 | 149.45 | -1.03% | 6,579 |