Sayaji Industries Limited (BOM:540728)
India · Delayed Price · Currency is INR 69.45
+0.01 (0.01%)
At close: Jan 22, 2026
Sayaji Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 72.92 | 72.92 | 66.51 | 69.13 | 69.13 | -0.46% | 2,439 |
| Jan 22, 2026 | 69.45 | 70.00 | 69.45 | 69.45 | 69.45 | 0.01% | 251 |
| Jan 21, 2026 | 73.59 | 73.59 | 68.55 | 69.44 | 69.44 | -3.76% | 1,892 |
| Jan 20, 2026 | 72.11 | 72.15 | 72.10 | 72.15 | 72.15 | -2.50% | 1,340 |
| Jan 19, 2026 | 73.47 | 75.80 | 70.52 | 74.00 | 74.00 | 0.23% | 962 |
| Jan 16, 2026 | 78.49 | 78.49 | 73.01 | 73.83 | 73.83 | -1.24% | 3,651 |
| Jan 14, 2026 | 73.99 | 74.76 | 73.99 | 74.76 | 74.76 | 5.00% | 2,135 |
| Jan 13, 2026 | 70.01 | 75.85 | 70.01 | 71.20 | 71.20 | -1.52% | 1,107 |
| Jan 12, 2026 | 73.25 | 74.90 | 72.10 | 72.30 | 72.30 | -4.73% | 1,150 |
| Jan 9, 2026 | 79.00 | 79.62 | 75.84 | 75.89 | 75.89 | 0.08% | 9,778 |
| Jan 8, 2026 | 74.99 | 75.83 | 74.99 | 75.83 | 75.83 | 5.00% | 8,040 |
| Jan 7, 2026 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 4.99% | 2,454 |
| Jan 6, 2026 | 68.75 | 68.79 | 68.75 | 68.79 | 68.79 | 4.99% | 1,155 |
| Jan 5, 2026 | 68.00 | 69.00 | 65.52 | 65.52 | 65.52 | -4.08% | 147 |
| Jan 2, 2026 | 68.46 | 68.99 | 68.31 | 68.31 | 68.31 | -4.99% | 3,155 |
| Jan 1, 2026 | 71.02 | 72.99 | 71.01 | 71.90 | 71.90 | 1.25% | 295 |
| Dec 31, 2025 | 70.75 | 71.01 | 69.10 | 71.01 | 71.01 | 2.32% | 2,196 |
| Dec 30, 2025 | 69.75 | 69.75 | 69.32 | 69.40 | 69.40 | 0.51% | 971 |
| Dec 29, 2025 | 69.00 | 69.90 | 69.00 | 69.05 | 69.05 | 0.07% | 988 |
| Dec 26, 2025 | 69.40 | 69.40 | 69.00 | 69.00 | 69.00 | 3.92% | 427 |
| Dec 24, 2025 | 66.41 | 68.78 | 66.40 | 66.40 | 66.40 | 0.23% | 459 |
| Dec 23, 2025 | 68.16 | 68.16 | 66.00 | 66.25 | 66.25 | -3.28% | 1,400 |
| Dec 22, 2025 | 67.10 | 68.50 | 67.10 | 68.50 | 68.50 | 2.09% | 632 |
| Dec 19, 2025 | 66.50 | 68.85 | 66.50 | 67.10 | 67.10 | 0.90% | 2,125 |
| Dec 18, 2025 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | 1.45% | 1,202 |
| Dec 17, 2025 | 69.00 | 69.00 | 65.55 | 65.55 | 65.55 | -5.00% | 451 |
| Dec 16, 2025 | 71.85 | 71.85 | 66.14 | 69.00 | 69.00 | 0.16% | 174 |
| Dec 15, 2025 | 68.90 | 68.90 | 68.89 | 68.89 | 68.89 | 4.70% | 1,059 |
| Dec 12, 2025 | 67.50 | 67.50 | 65.80 | 65.80 | 65.80 | -4.98% | 5,295 |
| Dec 11, 2025 | 66.01 | 69.30 | 66.01 | 69.25 | 69.25 | 4.92% | 851 |
| Dec 10, 2025 | 66.10 | 66.10 | 66.00 | 66.00 | 66.00 | -0.15% | 25 |
| Dec 9, 2025 | 68.30 | 68.30 | 66.10 | 66.10 | 66.10 | 1.61% | 86 |
| Dec 8, 2025 | 66.20 | 66.50 | 65.05 | 65.05 | 65.05 | -1.74% | 212 |
| Dec 5, 2025 | 71.49 | 71.49 | 66.20 | 66.20 | 66.20 | -4.61% | 756 |
| Dec 4, 2025 | 69.41 | 69.45 | 69.40 | 69.40 | 69.40 | -4.93% | 386 |
| Dec 3, 2025 | 70.00 | 73.00 | 69.00 | 73.00 | 73.00 | 3.69% | 410 |
| Dec 2, 2025 | 68.00 | 70.44 | 68.00 | 70.40 | 70.40 | 4.53% | 309 |
| Dec 1, 2025 | 68.00 | 68.00 | 67.35 | 67.35 | 67.35 | -0.96% | 184 |
| Nov 28, 2025 | 67.99 | 68.05 | 67.99 | 68.00 | 68.00 | 0.01% | 1,273 |
| Nov 27, 2025 | 70.00 | 70.00 | 67.99 | 67.99 | 67.99 | -2.87% | 2,922 |
| Nov 26, 2025 | 71.00 | 73.50 | 70.00 | 70.00 | 70.00 | -0.50% | 737 |
| Nov 25, 2025 | 74.00 | 74.00 | 70.35 | 70.35 | 70.35 | -4.93% | 903 |
| Nov 24, 2025 | 75.00 | 77.00 | 74.00 | 74.00 | 74.00 | -4.52% | 669 |
| Nov 21, 2025 | 77.02 | 77.50 | 77.00 | 77.50 | 77.50 | - | 958 |
| Nov 20, 2025 | 76.10 | 77.50 | 76.10 | 77.50 | 77.50 | 1.44% | 3,867 |
| Nov 19, 2025 | 75.00 | 77.00 | 75.00 | 76.40 | 76.40 | 1.87% | 293 |
| Nov 18, 2025 | 74.99 | 75.00 | 73.00 | 75.00 | 75.00 | 3.61% | 6,437 |
| Nov 17, 2025 | 73.01 | 73.01 | 72.39 | 72.39 | 72.39 | -2.94% | 1,520 |
| Nov 14, 2025 | 78.30 | 78.30 | 74.58 | 74.58 | 74.58 | -4.99% | 1,980 |
| Nov 13, 2025 | 78.80 | 79.00 | 76.05 | 78.50 | 78.50 | -0.63% | 1,050 |