Sayaji Hotels (Pune) Limited (BOM:544090)
India · Delayed Price · Currency is INR 840.60
-2.80 (-0.33%)
At close: Aug 21, 2026
Sayaji Hotels (Pune) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 849.00 | 849.00 | 800.25 | 840.60 | 840.60 | -0.33% | 3,023 |
| Aug 20, 2026 | 843.40 | 843.40 | 843.40 | 843.40 | 843.40 | -0.01% | 8 |
| Aug 19, 2026 | 848.00 | 849.90 | 840.00 | 843.45 | 843.45 | 0.70% | 19 |
| Aug 18, 2026 | 786.00 | 838.35 | 786.00 | 837.55 | 837.55 | 0.74% | 11 |
| Aug 17, 2026 | 900.00 | 900.00 | 800.15 | 831.40 | 831.40 | -2.07% | 373 |
| Aug 14, 2026 | 828.20 | 870.00 | 828.20 | 849.00 | 849.00 | 5.66% | 150,114 |
| Aug 13, 2026 | 887.00 | 887.00 | 800.15 | 803.55 | 803.55 | 6.46% | 276 |
| Aug 12, 2026 | 875.00 | 875.00 | 696.15 | 754.80 | 754.80 | -13.14% | 417 |
| Aug 11, 2026 | 887.00 | 890.00 | 810.05 | 869.00 | 869.00 | 2.24% | 35 |
| Aug 10, 2026 | 842.00 | 850.00 | 842.00 | 850.00 | 850.00 | -2.63% | 4 |
| Aug 7, 2026 | 894.90 | 900.00 | 782.00 | 873.00 | 873.00 | 2.71% | 494 |
| Aug 6, 2026 | 896.00 | 896.00 | 830.00 | 850.00 | 850.00 | - | 30 |
| Aug 5, 2026 | 876.00 | 876.00 | 815.00 | 850.00 | 850.00 | -2.19% | 57 |
| Aug 4, 2026 | 869.00 | 869.00 | 869.00 | 869.00 | 869.00 | 3.45% | 1 |
| Aug 3, 2026 | 840.00 | 840.00 | 820.00 | 840.00 | 840.00 | 2.00% | 33 |
| Jul 31, 2026 | 855.00 | 855.00 | 813.00 | 823.55 | 823.55 | - | 5 |
| Jul 30, 2026 | 849.20 | 849.20 | 776.30 | 823.55 | 823.55 | 1.05% | 71 |
| Jul 29, 2026 | 899.00 | 899.00 | 798.00 | 815.00 | 815.00 | 1.82% | 33 |
| Jul 28, 2026 | 839.25 | 839.25 | 800.00 | 800.40 | 800.40 | -4.63% | 54 |
| Jul 27, 2026 | 839.30 | 839.30 | 839.30 | 839.30 | 839.30 | 4.26% | 1 |
| Jul 24, 2026 | 840.00 | 840.00 | 800.00 | 805.00 | 805.00 | -3.01% | 40 |
| Jul 23, 2026 | 809.25 | 837.95 | 801.30 | 830.00 | 830.00 | - | 7 |
| Jul 22, 2026 | 839.30 | 839.30 | 820.00 | 830.00 | 830.00 | -1.00% | 8 |
| Jul 21, 2026 | 839.30 | 839.30 | 838.40 | 838.40 | 838.40 | 0.22% | 2 |
| Jul 20, 2026 | 836.60 | 836.60 | 836.60 | 836.60 | 836.60 | -0.16% | 1 |
| Jul 17, 2026 | 838.40 | 838.40 | 820.00 | 837.95 | 837.95 | -0.15% | 5 |
| Jul 16, 2026 | 851.00 | 851.00 | 815.00 | 839.20 | 839.20 | -0.01% | 22 |
| Jul 15, 2026 | 839.30 | 839.30 | 839.30 | 839.30 | 839.30 | -0.27% | 1 |
| Jul 14, 2026 | 849.20 | 849.20 | 841.55 | 841.55 | 841.55 | 1.03% | 2 |
| Jul 13, 2026 | 815.00 | 838.00 | 800.00 | 833.00 | 833.00 | -0.75% | 171 |
| Jul 10, 2026 | 850.00 | 850.00 | 800.15 | 839.30 | 839.30 | 0.99% | 53 |
| Jul 9, 2026 | 831.10 | 831.10 | 831.10 | 831.10 | 831.10 | 0.89% | 8 |
| Jul 8, 2026 | 820.00 | 838.40 | 801.70 | 823.75 | 823.75 | 2.97% | 155 |
| Jul 7, 2026 | 859.55 | 859.55 | 800.00 | 800.00 | 800.00 | -4.53% | 101 |
| Jul 6, 2026 | 800.00 | 896.00 | 800.00 | 837.95 | 837.95 | 4.74% | 13 |
| Jul 3, 2026 | 810.00 | 819.90 | 800.00 | 800.00 | 800.00 | -1.20% | 111 |
| Jul 2, 2026 | 826.80 | 826.90 | 796.00 | 809.75 | 809.75 | -2.07% | 434 |
| Jul 1, 2026 | 869.95 | 869.95 | 799.95 | 826.90 | 826.90 | -0.60% | 391 |
| Jun 30, 2026 | 809.00 | 910.00 | 790.05 | 831.85 | 831.85 | 2.98% | 4,563 |
| Jun 29, 2026 | 785.00 | 808.00 | 785.00 | 807.80 | 807.80 | 5.09% | 13 |
| Jun 25, 2026 | 799.75 | 818.40 | 742.35 | 768.70 | 768.70 | -1.90% | 17 |
| Jun 24, 2026 | 692.00 | 793.40 | 692.00 | 783.60 | 783.60 | 18.51% | 1,134 |
| Jun 23, 2026 | 786.75 | 864.50 | 631.00 | 661.20 | 661.20 | -15.95% | 841 |
| Jun 22, 2026 | 784.30 | 890.00 | 784.30 | 786.65 | 786.65 | 0.48% | 140 |
| Jun 19, 2026 | 850.00 | 850.00 | 782.00 | 782.90 | 782.90 | -1.45% | 117 |
| Jun 18, 2026 | 847.50 | 847.50 | 786.00 | 794.40 | 794.40 | -6.27% | 159 |
| Jun 17, 2026 | 859.55 | 859.55 | 817.00 | 847.50 | 847.50 | -0.94% | 10 |
| Jun 16, 2026 | 873.00 | 873.00 | 855.50 | 855.50 | 855.50 | 0.65% | 2 |
| Jun 15, 2026 | 860.00 | 860.00 | 790.00 | 850.00 | 850.00 | 2.05% | 22 |
| Jun 12, 2026 | 930.00 | 930.00 | 820.00 | 832.95 | 832.95 | 4.70% | 200 |