Sayaji Industries Limited (BOM:540728)
India · Delayed Price · Currency is INR 115.90
+1.80 (1.58%)
At close: Jun 24, 2026
Sayaji Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 139.95 | 140.00 | 134.20 | 135.65 | 135.65 | 0.82% | 409 |
| Jun 4, 2026 | 138.45 | 138.45 | 133.45 | 134.55 | 134.55 | 1.13% | 1,933 |
| Jun 3, 2026 | 132.95 | 136.90 | 132.00 | 133.05 | 133.05 | 0.26% | 4,542 |
| Jun 2, 2026 | 134.65 | 138.00 | 129.80 | 132.70 | 132.70 | -1.12% | 2,267 |
| Jun 1, 2026 | 144.95 | 144.95 | 134.15 | 134.20 | 134.20 | -4.08% | 4,882 |
| May 29, 2026 | 137.00 | 142.60 | 134.00 | 139.91 | 139.91 | 2.87% | 2,943 |
| May 27, 2026 | 132.26 | 138.76 | 132.26 | 136.00 | 136.00 | 2.91% | 32,732 |
| May 26, 2026 | 130.90 | 132.26 | 119.68 | 132.16 | 132.16 | 4.91% | 25,404 |
| May 25, 2026 | 120.01 | 125.97 | 120.01 | 125.97 | 125.97 | 4.99% | 5,150 |
| May 22, 2026 | 116.00 | 121.90 | 115.50 | 119.98 | 119.98 | 3.08% | 3,001 |
| May 21, 2026 | 112.01 | 119.95 | 110.50 | 116.40 | 116.40 | 0.68% | 17,066 |
| May 20, 2026 | 114.60 | 120.00 | 114.32 | 115.61 | 115.61 | -3.92% | 5,969 |
| May 19, 2026 | 123.00 | 132.89 | 120.33 | 120.33 | 120.33 | -5.00% | 1,750 |
| May 18, 2026 | 126.66 | 132.99 | 126.66 | 126.66 | 126.66 | -5.00% | 8,027 |
| May 15, 2026 | 146.79 | 146.79 | 133.32 | 133.32 | 133.32 | -5.00% | 14,423 |
| 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 |