Sayaji Hotels (Pune) Limited (BOM:544090)
India · Delayed Price · Currency is INR 827.60
+2.70 (0.33%)
At close: May 22, 2026
Sayaji Hotels (Pune) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 905.90 | 905.90 | 827.60 | 827.60 | 827.60 | 0.33% | 3 |
| May 21, 2026 | 887.00 | 887.00 | 824.90 | 824.90 | 824.90 | - | 5 |
| May 20, 2026 | 794.00 | 851.00 | 794.00 | 824.90 | 824.90 | 3.76% | 4 |
| May 19, 2026 | 797.90 | 797.90 | 795.00 | 795.00 | 795.00 | 9.93% | 2 |
| May 18, 2026 | 808.25 | 808.25 | 720.30 | 723.20 | 723.20 | -12.76% | 37 |
| May 15, 2026 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 3.72% | 1 |
| May 14, 2026 | 783.80 | 890.00 | 752.30 | 799.25 | 799.25 | 2.47% | 16 |
| May 13, 2026 | 784.00 | 784.00 | 745.30 | 780.00 | 780.00 | 1.41% | 22 |
| May 12, 2026 | 900.00 | 900.00 | 768.30 | 769.15 | 769.15 | -7.62% | 25 |
| May 11, 2026 | 833.00 | 833.00 | 832.55 | 832.55 | 832.55 | 2.04% | 21 |
| May 8, 2026 | 824.00 | 824.00 | 815.90 | 815.90 | 815.90 | 3.08% | 2 |
| May 7, 2026 | 878.00 | 878.00 | 770.00 | 791.50 | 791.50 | 0.83% | 93 |
| May 6, 2026 | 794.90 | 902.70 | 778.05 | 785.00 | 785.00 | 4.18% | 77 |
| May 5, 2026 | 826.00 | 826.00 | 743.00 | 753.50 | 753.50 | -9.02% | 56 |
| May 4, 2026 | 825.00 | 828.20 | 825.00 | 828.20 | 828.20 | 2.50% | 52 |
| Apr 30, 2026 | 830.00 | 895.00 | 808.00 | 808.00 | 808.00 | 4.80% | 61 |
| Apr 29, 2026 | 743.00 | 780.00 | 743.00 | 771.00 | 771.00 | 0.35% | 97 |
| Apr 28, 2026 | 768.00 | 776.00 | 756.30 | 768.30 | 768.30 | -3.11% | 34 |
| Apr 27, 2026 | 772.00 | 793.00 | 767.00 | 793.00 | 793.00 | -2.43% | 114 |
| Apr 23, 2026 | 800.00 | 812.75 | 776.00 | 812.75 | 812.75 | -2.00% | 18 |
| Apr 22, 2026 | 833.95 | 833.95 | 762.80 | 829.30 | 829.30 | -1.12% | 123 |
| Apr 21, 2026 | 850.00 | 879.95 | 838.00 | 838.70 | 838.70 | 11.33% | 10 |
| Apr 20, 2026 | 769.75 | 769.75 | 750.00 | 753.35 | 753.35 | -1.75% | 32 |
| Apr 17, 2026 | 770.00 | 787.00 | 760.00 | 766.75 | 766.75 | 0.20% | 93 |
| Apr 16, 2026 | 787.00 | 787.00 | 763.00 | 765.25 | 765.25 | 0.03% | 43 |
| Apr 15, 2026 | 783.00 | 783.00 | 733.00 | 765.00 | 765.00 | 0.67% | 22 |
| Apr 13, 2026 | 759.00 | 767.20 | 725.80 | 759.90 | 759.90 | 2.00% | 48 |
| Apr 10, 2026 | 786.20 | 786.20 | 745.00 | 745.00 | 745.00 | -0.01% | 30 |
| Apr 9, 2026 | 747.00 | 779.00 | 740.00 | 745.10 | 745.10 | -0.79% | 18 |
| Apr 8, 2026 | 718.90 | 779.00 | 700.00 | 751.00 | 751.00 | 8.64% | 203 |
| Apr 7, 2026 | 708.00 | 735.00 | 685.00 | 691.25 | 691.25 | -1.61% | 261 |
| Apr 6, 2026 | 735.00 | 735.00 | 702.30 | 702.55 | 702.55 | -4.51% | 291 |
| Apr 2, 2026 | 809.90 | 809.90 | 728.00 | 735.70 | 735.70 | -6.21% | 246 |
| Apr 1, 2026 | 819.50 | 819.50 | 784.40 | 784.40 | 784.40 | 11.26% | 6 |
| Mar 30, 2026 | 822.20 | 822.20 | 701.30 | 705.00 | 705.00 | -6.00% | 115 |
| Mar 27, 2026 | 737.00 | 750.00 | 723.00 | 750.00 | 750.00 | 1.69% | 25 |
| Mar 25, 2026 | 725.00 | 750.00 | 725.00 | 737.50 | 737.50 | -1.67% | 10 |
| Mar 24, 2026 | 716.00 | 750.00 | 716.00 | 750.00 | 750.00 | 4.75% | 112 |
| Mar 23, 2026 | 716.85 | 716.85 | 716.00 | 716.00 | 716.00 | -0.12% | 5 |
| Mar 20, 2026 | 680.00 | 769.55 | 680.00 | 716.85 | 716.85 | -3.63% | 325 |
| Mar 19, 2026 | 839.30 | 839.30 | 741.00 | 743.85 | 743.85 | -1.75% | 239 |
| Mar 18, 2026 | 869.00 | 869.00 | 730.00 | 757.10 | 757.10 | -5.95% | 775 |
| Mar 17, 2026 | 783.00 | 830.00 | 762.30 | 805.00 | 805.00 | -3.86% | 5 |
| Mar 16, 2026 | 785.00 | 923.00 | 785.00 | 837.35 | 837.35 | 8.18% | 70 |
| Mar 13, 2026 | 760.00 | 799.00 | 743.00 | 774.00 | 774.00 | -0.28% | 133 |
| Mar 12, 2026 | 869.00 | 869.00 | 765.30 | 776.20 | 776.20 | -5.28% | 109 |
| Mar 11, 2026 | 801.00 | 854.60 | 801.00 | 819.45 | 819.45 | -4.52% | 154 |
| Mar 10, 2026 | 878.00 | 878.00 | 858.20 | 858.20 | 858.20 | 0.02% | 4 |
| Mar 9, 2026 | 999.90 | 999.90 | 778.00 | 858.00 | 858.00 | 1.91% | 148 |
| Mar 6, 2026 | 841.00 | 920.00 | 772.30 | 841.90 | 841.90 | 9.17% | 147 |