Sai Life Sciences Limited (BOM:544306)
India · Delayed Price · Currency is INR 908.80
+14.60 (1.63%)
At close: Sep 19, 2025
Sai Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 890.05 | 923.80 | 890.05 | 908.80 | 908.80 | 1.63% | 48,122 |
| Sep 18, 2025 | 895.35 | 903.10 | 886.80 | 894.20 | 894.20 | -0.43% | 24,311 |
| Sep 17, 2025 | 883.95 | 906.00 | 882.65 | 898.10 | 898.10 | 1.87% | 30,440 |
| Sep 16, 2025 | 881.40 | 890.50 | 879.55 | 881.65 | 881.65 | 0.07% | 12,929 |
| Sep 15, 2025 | 875.70 | 887.00 | 872.00 | 881.05 | 881.05 | 0.96% | 20,223 |
| Sep 12, 2025 | 860.15 | 883.00 | 860.15 | 872.65 | 872.65 | 0.47% | 22,622 |
| Sep 11, 2025 | 860.05 | 873.60 | 860.00 | 868.55 | 868.55 | 0.57% | 16,361 |
| Sep 10, 2025 | 867.35 | 868.00 | 853.70 | 863.65 | 863.65 | 0.85% | 28,868 |
| Sep 9, 2025 | 853.95 | 858.35 | 848.00 | 856.35 | 856.35 | 0.50% | 9,925 |
| Sep 8, 2025 | 871.85 | 871.85 | 847.80 | 852.10 | 852.10 | -0.79% | 16,028 |
| Sep 5, 2025 | 858.95 | 863.90 | 843.95 | 858.85 | 858.85 | 1.18% | 16,584 |
| Sep 4, 2025 | 852.05 | 856.35 | 843.50 | 848.85 | 848.85 | 0.17% | 23,158 |
| Sep 3, 2025 | 824.95 | 855.50 | 823.40 | 847.40 | 847.40 | 2.73% | 24,775 |
| Sep 2, 2025 | 850.00 | 850.00 | 821.15 | 824.90 | 824.90 | -2.38% | 23,345 |
| Sep 1, 2025 | 826.85 | 847.00 | 826.85 | 845.05 | 845.05 | 2.35% | 18,612 |
| Aug 29, 2025 | 821.05 | 834.00 | 804.80 | 825.65 | 825.65 | 1.11% | 95,251 |
| Aug 28, 2025 | 858.00 | 863.95 | 811.90 | 816.55 | 816.55 | -5.00% | 139,187 |
| Aug 26, 2025 | 880.00 | 880.00 | 851.25 | 859.50 | 859.50 | -5.20% | 2,959,716 |
| Aug 25, 2025 | 941.15 | 943.00 | 903.70 | 906.60 | 906.60 | -2.01% | 21,995 |
| Aug 22, 2025 | 928.00 | 939.00 | 915.85 | 925.15 | 925.15 | 0.15% | 12,044 |
| Aug 21, 2025 | 917.75 | 931.65 | 907.90 | 923.75 | 923.75 | 1.46% | 15,477 |
| Aug 20, 2025 | 914.95 | 919.35 | 894.70 | 910.45 | 910.45 | -0.03% | 13,871 |
| Aug 19, 2025 | 900.00 | 917.10 | 895.35 | 910.70 | 910.70 | 0.95% | 23,693 |
| Aug 18, 2025 | 900.00 | 909.00 | 883.50 | 902.10 | 902.10 | 1.74% | 13,487 |
| Aug 14, 2025 | 902.65 | 906.50 | 884.15 | 886.65 | 886.65 | -1.77% | 23,758 |
| Aug 13, 2025 | 874.95 | 905.00 | 869.30 | 902.65 | 902.65 | 2.95% | 59,677 |
| Aug 12, 2025 | 901.00 | 902.40 | 873.00 | 876.80 | 876.80 | -1.67% | 44,008 |
| Aug 11, 2025 | 842.45 | 905.00 | 824.25 | 891.65 | 891.65 | 7.67% | 209,211 |
| Aug 8, 2025 | 805.00 | 864.70 | 805.00 | 828.15 | 828.15 | 4.68% | 115,850 |
| Aug 7, 2025 | 781.05 | 799.80 | 779.45 | 791.10 | 791.10 | -0.22% | 3,371 |
| Aug 6, 2025 | 842.25 | 842.25 | 788.45 | 792.85 | 792.85 | -0.18% | 6,166 |
| Aug 5, 2025 | 804.05 | 810.00 | 789.70 | 794.25 | 794.25 | -1.32% | 9,529 |
| Aug 4, 2025 | 786.25 | 809.85 | 785.60 | 804.85 | 804.85 | 2.45% | 10,196 |
| Aug 1, 2025 | 809.30 | 823.65 | 780.85 | 785.60 | 785.60 | -2.90% | 30,735 |
| Jul 31, 2025 | 844.95 | 844.95 | 802.05 | 809.10 | 809.10 | -4.36% | 10,480 |
| Jul 30, 2025 | 829.00 | 853.15 | 829.00 | 846.00 | 846.00 | 1.92% | 12,480 |
| Jul 29, 2025 | 820.15 | 834.00 | 820.15 | 830.10 | 830.10 | 0.59% | 11,528 |
| Jul 28, 2025 | 839.00 | 848.70 | 819.45 | 825.25 | 825.25 | -1.52% | 11,542 |
| Jul 25, 2025 | 828.95 | 850.50 | 822.00 | 837.95 | 837.95 | 1.51% | 63,682 |
| Jul 24, 2025 | 819.65 | 833.00 | 807.65 | 825.50 | 825.50 | 1.15% | 29,824 |
| Jul 23, 2025 | 801.70 | 818.00 | 801.70 | 816.15 | 816.15 | 1.17% | 10,760 |
| Jul 22, 2025 | 802.00 | 812.15 | 796.30 | 806.70 | 806.70 | 0.04% | 7,208 |
| Jul 21, 2025 | 815.20 | 830.95 | 804.15 | 806.35 | 806.35 | -1.09% | 22,256 |
| Jul 18, 2025 | 826.50 | 838.10 | 814.00 | 815.25 | 815.25 | -0.90% | 13,351 |
| Jul 17, 2025 | 815.65 | 836.00 | 812.70 | 822.65 | 822.65 | 1.36% | 21,990 |
| Jul 16, 2025 | 795.65 | 813.90 | 795.65 | 811.65 | 811.65 | 0.09% | 8,637 |
| Jul 15, 2025 | 829.95 | 829.95 | 809.45 | 810.90 | 810.90 | -1.47% | 16,838 |
| Jul 14, 2025 | 783.00 | 825.80 | 783.00 | 823.00 | 823.00 | 5.10% | 771,812 |
| Jul 11, 2025 | 787.60 | 792.10 | 776.20 | 783.10 | 783.10 | 0.06% | 6,965 |
| Jul 10, 2025 | 780.00 | 790.20 | 779.60 | 782.60 | 782.60 | 0.48% | 606,748 |