Sai Life Sciences Limited (BOM:544306)
India · Delayed Price · Currency is INR 920.90
+3.90 (0.43%)
At close: Oct 30, 2025
Sai Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 928.35 | 935.50 | 915.85 | 918.25 | 918.25 | -0.29% | 11,133 |
| Oct 30, 2025 | 918.00 | 939.80 | 907.85 | 920.90 | 920.90 | 0.43% | 18,186 |
| Oct 29, 2025 | 908.55 | 922.00 | 899.50 | 917.00 | 917.00 | 1.97% | 36,436 |
| Oct 28, 2025 | 880.60 | 903.00 | 880.60 | 899.30 | 899.30 | 2.38% | 28,815 |
| Oct 27, 2025 | 896.35 | 896.70 | 876.25 | 878.40 | 878.40 | -2.00% | 9,694 |
| Oct 24, 2025 | 895.00 | 900.00 | 878.25 | 896.35 | 896.35 | 0.39% | 17,981 |
| Oct 23, 2025 | 883.95 | 899.00 | 866.95 | 892.85 | 892.85 | 1.51% | 8,137 |
| Oct 21, 2025 | 865.05 | 885.35 | 865.05 | 879.60 | 879.60 | 0.36% | 1,240 |
| Oct 20, 2025 | 889.00 | 889.00 | 864.05 | 876.45 | 876.45 | 0.66% | 6,061 |
| Oct 17, 2025 | 874.95 | 880.65 | 865.85 | 870.70 | 870.70 | -1.05% | 2,172 |
| Oct 16, 2025 | 853.35 | 887.00 | 853.35 | 879.90 | 879.90 | 2.65% | 5,547 |
| Oct 15, 2025 | 855.30 | 862.75 | 850.00 | 857.20 | 857.20 | 0.30% | 12,345 |
| Oct 14, 2025 | 860.05 | 867.15 | 852.00 | 854.65 | 854.65 | -1.73% | 5,412 |
| Oct 13, 2025 | 844.40 | 880.00 | 844.40 | 869.70 | 869.70 | 1.25% | 7,349 |
| Oct 10, 2025 | 855.80 | 867.55 | 844.65 | 859.00 | 859.00 | 0.92% | 9,146 |
| Oct 9, 2025 | 858.25 | 860.65 | 839.90 | 851.15 | 851.15 | -0.51% | 18,508 |
| Oct 8, 2025 | 879.85 | 879.85 | 853.45 | 855.55 | 855.55 | -0.65% | 4,358 |
| Oct 7, 2025 | 887.45 | 887.45 | 858.90 | 861.15 | 861.15 | -0.55% | 7,948 |
| Oct 6, 2025 | 875.55 | 879.20 | 857.50 | 865.95 | 865.95 | -1.99% | 8,514 |
| Oct 3, 2025 | 911.70 | 911.70 | 876.30 | 883.50 | 883.50 | -0.08% | 5,687 |
| Oct 1, 2025 | 860.70 | 891.10 | 855.00 | 884.20 | 884.20 | 2.72% | 17,307 |
| Sep 30, 2025 | 871.25 | 877.15 | 853.55 | 860.75 | 860.75 | -2.54% | 8,716 |
| Sep 29, 2025 | 869.90 | 890.60 | 860.00 | 883.15 | 883.15 | 3.04% | 22,320 |
| Sep 26, 2025 | 875.00 | 875.00 | 846.50 | 857.10 | 857.10 | -2.74% | 31,418 |
| Sep 25, 2025 | 894.95 | 894.95 | 879.70 | 881.25 | 881.25 | -1.24% | 8,650 |
| Sep 24, 2025 | 893.65 | 905.00 | 886.25 | 892.30 | 892.30 | 0.03% | 10,573 |
| Sep 23, 2025 | 880.70 | 901.00 | 879.35 | 892.00 | 892.00 | 2.04% | 13,658 |
| Sep 22, 2025 | 904.95 | 904.95 | 872.05 | 874.20 | 874.20 | -3.81% | 14,984 |
| 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 |