Sayaji Industries Limited (BOM:540728)
India · Delayed Price · Currency is INR 140.33
+6.68 (5.00%)
At close: May 14, 2026
Sayaji Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 140.33 | 140.33 | 137.00 | 140.33 | 140.33 | 5.00% | 125,148 |
| May 13, 2026 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | 5.00% | 11,081 |
| May 12, 2026 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | 5.00% | 4,324 |
| May 11, 2026 | 121.23 | 121.23 | 121.23 | 121.23 | 121.23 | 5.00% | 5,224 |
| May 8, 2026 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | 4.99% | 2,097 |
| May 7, 2026 | 109.97 | 109.97 | 109.97 | 109.97 | 109.97 | 4.99% | 5,158 |
| May 6, 2026 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | 4.99% | 4,825 |
| May 5, 2026 | 91.30 | 99.76 | 90.55 | 99.76 | 99.76 | 5.00% | 5,913 |
| May 4, 2026 | 99.50 | 99.50 | 95.00 | 95.01 | 95.01 | -4.79% | 2,380 |
| Apr 30, 2026 | 104.00 | 104.00 | 99.00 | 99.79 | 99.79 | -1.96% | 11,091 |
| Apr 29, 2026 | 99.01 | 106.50 | 97.90 | 101.79 | 101.79 | -1.17% | 6,830 |
| Apr 28, 2026 | 100.00 | 104.99 | 97.00 | 103.00 | 103.00 | 2.24% | 19,927 |
| Apr 27, 2026 | 103.00 | 106.00 | 97.85 | 100.74 | 100.74 | -2.19% | 11,643 |
| Apr 24, 2026 | 101.01 | 106.90 | 101.00 | 103.00 | 103.00 | -1.53% | 4,778 |
| Apr 23, 2026 | 99.05 | 104.80 | 99.05 | 104.60 | 104.60 | 1.06% | 1,471 |
| Apr 22, 2026 | 103.26 | 103.50 | 100.01 | 103.50 | 103.50 | 0.23% | 263 |
| Apr 21, 2026 | 100.00 | 103.50 | 100.00 | 103.26 | 103.26 | 1.73% | 3,258 |
| Apr 20, 2026 | 104.48 | 105.00 | 100.03 | 101.50 | 101.50 | -3.33% | 2,119 |
| Apr 17, 2026 | 103.68 | 106.80 | 100.00 | 105.00 | 105.00 | 1.27% | 5,655 |
| Apr 16, 2026 | 101.11 | 106.60 | 101.11 | 103.68 | 103.68 | 0.04% | 7,419 |
| Apr 15, 2026 | 102.00 | 106.99 | 100.57 | 103.64 | 103.64 | 0.62% | 3,276 |
| Apr 13, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.91% | 10 |
| Apr 10, 2026 | 102.99 | 103.95 | 99.10 | 103.95 | 103.95 | 5.00% | 2,342 |
| Apr 9, 2026 | 105.00 | 105.00 | 99.00 | 99.00 | 99.00 | -1.00% | 299 |
| Apr 8, 2026 | 96.63 | 101.46 | 96.63 | 100.00 | 100.00 | 3.49% | 3,395 |
| Apr 7, 2026 | 94.95 | 96.63 | 94.95 | 96.63 | 96.63 | 5.00% | 1,874 |
| Apr 6, 2026 | 95.00 | 95.05 | 92.00 | 92.03 | 92.03 | -3.12% | 776 |
| Apr 2, 2026 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - | 20 |
| Apr 1, 2026 | 95.54 | 95.54 | 92.00 | 94.99 | 94.99 | 4.38% | 652 |
| Mar 30, 2026 | 90.91 | 95.45 | 88.00 | 91.00 | 91.00 | 0.10% | 9,126 |
| Mar 27, 2026 | 95.90 | 95.90 | 90.00 | 90.91 | 90.91 | -3.91% | 1,646 |
| Mar 25, 2026 | 97.93 | 98.95 | 93.00 | 94.61 | 94.61 | 0.38% | 1,777 |
| Mar 24, 2026 | 99.00 | 99.00 | 93.00 | 94.25 | 94.25 | -1.93% | 3,149 |
| Mar 23, 2026 | 91.10 | 97.99 | 90.83 | 96.10 | 96.10 | 0.51% | 4,519 |
| Mar 20, 2026 | 100.50 | 100.50 | 95.61 | 95.61 | 95.61 | -3.90% | 1,275 |
| Mar 19, 2026 | 100.99 | 102.86 | 97.10 | 99.49 | 99.49 | 0.99% | 7,373 |
| Mar 18, 2026 | 98.95 | 100.00 | 97.01 | 98.51 | 98.51 | 0.55% | 1,757 |
| Mar 17, 2026 | 100.99 | 100.99 | 93.05 | 97.97 | 97.97 | 0.54% | 2,080 |
| Mar 16, 2026 | 96.00 | 98.00 | 93.00 | 97.44 | 97.44 | 1.51% | 6,183 |
| Mar 13, 2026 | 96.40 | 96.99 | 92.00 | 95.99 | 95.99 | -0.03% | 817 |
| Mar 12, 2026 | 92.75 | 96.46 | 91.05 | 96.02 | 96.02 | 2.86% | 4,373 |
| Mar 11, 2026 | 97.00 | 97.00 | 93.00 | 93.35 | 93.35 | -1.89% | 1,471 |
| Mar 10, 2026 | 97.70 | 97.70 | 94.00 | 95.15 | 95.15 | -0.85% | 1,939 |
| Mar 9, 2026 | 94.38 | 96.00 | 90.30 | 95.97 | 95.97 | 1.68% | 1,642 |
| Mar 6, 2026 | 94.50 | 96.99 | 92.26 | 94.38 | 94.38 | -0.17% | 192 |
| Mar 5, 2026 | 94.38 | 96.10 | 94.00 | 94.54 | 94.54 | 0.18% | 868 |
| Mar 4, 2026 | 92.16 | 95.95 | 92.00 | 94.37 | 94.37 | 2.40% | 5,092 |
| Mar 2, 2026 | 92.59 | 95.99 | 90.00 | 92.16 | 92.16 | -0.90% | 3,110 |
| Feb 27, 2026 | 92.85 | 93.01 | 91.01 | 93.00 | 93.00 | -0.10% | 4,391 |
| Feb 26, 2026 | 95.00 | 97.00 | 92.00 | 93.09 | 93.09 | -1.17% | 5,286 |