Sayaji Industries Limited (BOM:540728)
India · Delayed Price · Currency is INR 100.00
-5.80 (-5.48%)
At close: Oct 23, 2026
Sayaji Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 107.95 | 114.00 | 100.00 | 100.00 | 100.00 | -5.48% | 300 |
| Oct 22, 2026 | 106.15 | 114.00 | 105.15 | 105.80 | 105.80 | -2.22% | 51 |
| Oct 21, 2026 | 115.00 | 115.00 | 107.00 | 108.20 | 108.20 | -6.32% | 690 |
| Oct 19, 2026 | 108.00 | 115.50 | 108.00 | 115.50 | 115.50 | 10.00% | 1,509 |
| Oct 16, 2026 | 115.50 | 115.50 | 105.00 | 105.00 | 105.00 | -2.46% | 3 |
| Oct 15, 2026 | 106.30 | 109.00 | 106.30 | 107.65 | 107.65 | 1.27% | 270 |
| Oct 14, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 0.85% | 100 |
| Oct 13, 2026 | 104.00 | 105.40 | 104.00 | 105.40 | 105.40 | 1.25% | 131 |
| Oct 12, 2026 | 105.30 | 117.80 | 104.00 | 104.10 | 104.10 | -2.85% | 200 |
| Oct 8, 2026 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | -5.93% | 1 |
| Oct 7, 2026 | 118.50 | 118.50 | 113.90 | 113.90 | 113.90 | -4.85% | 2 |
| Oct 6, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 4.04% | 2 |
| Oct 5, 2026 | 115.05 | 115.10 | 114.95 | 115.05 | 115.05 | -4.76% | 1,284 |
| Oct 1, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 4.36% | 2 |
| Sep 30, 2026 | 121.20 | 121.20 | 115.75 | 115.75 | 115.75 | -3.74% | 34 |
| Sep 29, 2026 | 121.00 | 121.55 | 120.00 | 120.25 | 120.25 | 3.80% | 1,012 |
| Sep 28, 2026 | 120.80 | 120.80 | 114.20 | 115.85 | 115.85 | -0.26% | 6 |
| Sep 24, 2026 | 116.15 | 121.45 | 116.00 | 116.15 | 116.15 | 0.13% | 227 |
| Sep 23, 2026 | 121.00 | 121.00 | 115.05 | 116.00 | 116.00 | 0.61% | 88 |
| Sep 21, 2026 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | 4.96% | 180 |
| Sep 18, 2026 | 114.00 | 116.95 | 109.20 | 109.85 | 109.85 | -3.51% | 341 |
| Sep 17, 2026 | 116.00 | 116.00 | 113.00 | 113.85 | 113.85 | -1.00% | 7 |
| Sep 16, 2026 | 115.00 | 115.00 | 108.15 | 115.00 | 115.00 | 1.55% | 981 |
| Sep 15, 2026 | 113.00 | 116.25 | 113.00 | 113.25 | 113.25 | 2.26% | 93 |
| Sep 11, 2026 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | -4.94% | 1 |
| Sep 8, 2026 | 118.50 | 118.50 | 116.50 | 116.50 | 116.50 | 1.30% | 7 |
| Sep 4, 2026 | 121.10 | 121.10 | 115.00 | 115.00 | 115.00 | -0.30% | 4 |
| Sep 3, 2026 | 121.00 | 121.00 | 113.10 | 115.35 | 115.35 | -0.56% | 27 |
| Sep 1, 2026 | 120.40 | 120.40 | 116.00 | 116.00 | 116.00 | -0.85% | 6 |
| Aug 31, 2026 | 116.95 | 119.20 | 116.75 | 117.00 | 117.00 | 3.04% | 1,255 |
| Aug 28, 2026 | 114.25 | 117.95 | 113.50 | 113.55 | 113.55 | -3.28% | 436 |
| Aug 27, 2026 | 119.80 | 119.80 | 112.55 | 117.40 | 117.40 | 2.44% | 14 |
| Aug 26, 2026 | 114.15 | 118.50 | 114.15 | 114.60 | 114.60 | 0.88% | 1,217 |
| Aug 25, 2026 | 116.40 | 119.70 | 113.55 | 113.60 | 113.60 | -1.90% | 512 |
| Aug 24, 2026 | 123.00 | 123.00 | 115.05 | 115.80 | 115.80 | -2.40% | 1,119 |
| Aug 21, 2026 | 117.95 | 118.65 | 117.80 | 118.65 | 118.65 | 5.00% | 1,858 |
| Aug 20, 2026 | 111.90 | 115.75 | 108.60 | 113.00 | 113.00 | 2.26% | 1,412 |
| Aug 19, 2026 | 111.05 | 117.80 | 108.65 | 110.50 | 110.50 | -3.37% | 3,682 |
| Aug 18, 2026 | 115.70 | 119.80 | 113.95 | 114.35 | 114.35 | -4.63% | 2,658 |
| 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 |