Sayaji Industries Limited (BOM:540728)
India · Delayed Price · Currency is INR 119.90
-0.70 (-0.58%)
At close: Aug 17, 2026
Sayaji Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 123.05 | 124.00 | 115.25 | 119.90 | 119.90 | -0.58% | 2,112 |
| Aug 14, 2026 | 117.00 | 125.00 | 117.00 | 120.60 | 120.60 | -1.15% | 2,661 |
| Aug 13, 2026 | 127.00 | 128.35 | 122.00 | 122.00 | 122.00 | -4.98% | 3,212 |
| Aug 12, 2026 | 132.00 | 132.00 | 121.75 | 128.40 | 128.40 | 2.76% | 9,203 |
| Aug 11, 2026 | 121.50 | 125.20 | 115.00 | 124.95 | 124.95 | 9.75% | 18,564 |
| Aug 10, 2026 | 106.00 | 113.85 | 106.00 | 113.85 | 113.85 | 10.00% | 10,098 |
| Aug 7, 2026 | 101.05 | 110.00 | 101.00 | 103.50 | 103.50 | 3.04% | 4,858 |
| Aug 6, 2026 | 104.00 | 104.00 | 99.25 | 100.45 | 100.45 | -2.48% | 333 |
| Aug 5, 2026 | 105.95 | 105.95 | 101.10 | 103.00 | 103.00 | 1.83% | 4,856 |
| Aug 4, 2026 | 104.00 | 104.25 | 100.00 | 101.15 | 101.15 | -1.99% | 642 |
| Aug 3, 2026 | 98.70 | 105.90 | 98.55 | 103.20 | 103.20 | 1.83% | 1,755 |
| Jul 31, 2026 | 100.45 | 102.00 | 98.05 | 101.35 | 101.35 | 0.95% | 1,999 |
| Jul 30, 2026 | 99.90 | 100.40 | 98.85 | 100.40 | 100.40 | -0.10% | 513 |
| Jul 29, 2026 | 101.95 | 102.75 | 98.70 | 100.50 | 100.50 | 2.60% | 1,004 |
| Jul 28, 2026 | 100.25 | 100.30 | 96.25 | 97.95 | 97.95 | -2.29% | 2,769 |
| Jul 27, 2026 | 108.70 | 108.70 | 100.25 | 100.25 | 100.25 | -3.47% | 60 |
| Jul 24, 2026 | 100.10 | 104.50 | 98.55 | 103.85 | 103.85 | 4.21% | 1,786 |
| Jul 23, 2026 | 98.55 | 101.05 | 98.50 | 99.65 | 99.65 | -0.80% | 2,154 |
| Jul 22, 2026 | 102.00 | 104.90 | 99.95 | 100.45 | 100.45 | -0.59% | 4,190 |
| Jul 21, 2026 | 104.00 | 104.95 | 101.00 | 101.05 | 101.05 | -4.62% | 735 |
| Jul 20, 2026 | 101.60 | 106.75 | 99.00 | 105.95 | 105.95 | 1.88% | 963 |
| Jul 17, 2026 | 107.95 | 107.95 | 100.80 | 104.00 | 104.00 | -0.67% | 227 |
| Jul 16, 2026 | 108.25 | 108.25 | 104.70 | 104.70 | 104.70 | - | 10 |
| Jul 15, 2026 | 108.00 | 108.00 | 103.50 | 104.70 | 104.70 | -3.06% | 3,522 |
| Jul 14, 2026 | 108.05 | 108.95 | 107.75 | 108.00 | 108.00 | -0.05% | 2,667 |
| Jul 13, 2026 | 111.95 | 111.95 | 108.00 | 108.05 | 108.05 | 0.09% | 1,487 |
| Jul 10, 2026 | 104.95 | 108.00 | 104.15 | 107.95 | 107.95 | 3.45% | 2,372 |
| Jul 9, 2026 | 108.00 | 108.00 | 102.75 | 104.35 | 104.35 | 0.05% | 532 |
| Jul 8, 2026 | 102.05 | 107.00 | 102.05 | 104.30 | 104.30 | 2.31% | 4,980 |
| Jul 7, 2026 | 101.60 | 102.05 | 98.05 | 101.95 | 101.95 | 0.34% | 2,955 |
| Jul 6, 2026 | 98.60 | 102.00 | 98.40 | 101.60 | 101.60 | 3.25% | 903 |
| Jul 3, 2026 | 101.95 | 103.10 | 97.25 | 98.40 | 98.40 | -3.48% | 3,242 |
| Jul 2, 2026 | 104.95 | 104.95 | 100.00 | 101.95 | 101.95 | -0.49% | 7,901 |
| Jul 1, 2026 | 105.50 | 107.85 | 101.00 | 102.45 | 102.45 | -3.17% | 9,599 |
| Jun 30, 2026 | 111.80 | 111.80 | 104.15 | 105.80 | 105.80 | -0.94% | 3,239 |
| Jun 29, 2026 | 110.45 | 111.85 | 106.80 | 106.80 | 106.80 | -4.98% | 15,979 |
| Jun 25, 2026 | 112.00 | 114.75 | 110.15 | 112.40 | 112.40 | -3.02% | 5,210 |
| Jun 24, 2026 | 117.85 | 117.85 | 111.60 | 115.90 | 115.90 | 1.58% | 1,206 |
| Jun 23, 2026 | 119.35 | 122.40 | 113.55 | 114.10 | 114.10 | -4.40% | 5,928 |
| Jun 22, 2026 | 108.45 | 119.80 | 108.45 | 119.35 | 119.35 | 4.56% | 14,825 |
| Jun 19, 2026 | 122.30 | 122.30 | 114.15 | 114.15 | 114.15 | -4.99% | 8,424 |
| Jun 18, 2026 | 128.00 | 129.45 | 120.15 | 120.15 | 120.15 | -4.98% | 8,240 |
| Jun 17, 2026 | 138.95 | 138.95 | 126.40 | 126.45 | 126.45 | -4.96% | 21,562 |
| Jun 16, 2026 | 136.50 | 136.50 | 132.55 | 133.05 | 133.05 | -2.35% | 2,304 |
| Jun 15, 2026 | 139.00 | 139.00 | 135.00 | 136.25 | 136.25 | 1.34% | 2,434 |
| Jun 12, 2026 | 137.10 | 137.10 | 134.25 | 134.45 | 134.45 | 1.47% | 542 |
| Jun 11, 2026 | 132.95 | 136.85 | 131.40 | 132.50 | 132.50 | -2.00% | 2,154 |
| Jun 10, 2026 | 138.05 | 139.75 | 135.00 | 135.20 | 135.20 | -4.62% | 5,731 |
| Jun 9, 2026 | 132.75 | 143.00 | 131.35 | 141.75 | 141.75 | 2.53% | 12,813 |
| Jun 8, 2026 | 141.00 | 142.40 | 136.25 | 138.25 | 138.25 | 1.92% | 7,765 |