Sai Life Sciences Limited (BOM:544306)
India · Delayed Price · Currency is INR 985.90
-26.50 (-2.62%)
At close: Mar 27, 2026
BOM:544306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,013.95 | 1,013.95 | 971.00 | 985.90 | 985.90 | -2.62% | 35,352 |
| Mar 25, 2026 | 1,018.85 | 1,030.55 | 990.30 | 1,012.40 | 1,012.40 | 1.13% | 43,838 |
| Mar 24, 2026 | 1,016.90 | 1,019.00 | 986.95 | 1,001.05 | 1,001.05 | 0.93% | 33,534 |
| Mar 23, 2026 | 973.10 | 999.30 | 962.10 | 991.85 | 991.85 | -0.99% | 45,121 |
| Mar 20, 2026 | 1,015.00 | 1,017.40 | 994.70 | 1,001.75 | 1,001.75 | -0.53% | 15,289 |
| Mar 19, 2026 | 992.05 | 1,019.30 | 992.05 | 1,007.10 | 1,007.10 | -0.82% | 37,337 |
| Mar 18, 2026 | 975.05 | 1,025.20 | 975.05 | 1,015.40 | 1,015.40 | 3.10% | 13,122 |
| Mar 17, 2026 | 984.10 | 994.25 | 969.85 | 984.85 | 984.85 | 0.91% | 8,785 |
| Mar 16, 2026 | 950.05 | 984.30 | 949.35 | 976.00 | 976.00 | 2.46% | 14,899 |
| Mar 13, 2026 | 998.90 | 1,001.70 | 938.50 | 952.55 | 952.55 | -5.71% | 85,933 |
| Mar 12, 2026 | 1,033.55 | 1,035.25 | 990.65 | 1,010.25 | 1,010.25 | -0.21% | 30,454 |
| Mar 11, 2026 | 1,010.40 | 1,030.10 | 1,005.85 | 1,012.35 | 1,012.35 | 0.24% | 12,297 |
| Mar 10, 2026 | 1,044.30 | 1,044.30 | 999.00 | 1,009.95 | 1,009.95 | -0.63% | 21,071 |
| Mar 9, 2026 | 1,036.95 | 1,036.95 | 996.60 | 1,016.35 | 1,016.35 | -1.98% | 63,001 |
| Mar 6, 2026 | 1,064.50 | 1,064.50 | 1,030.05 | 1,036.90 | 1,036.90 | -3.05% | 38,216 |
| Mar 5, 2026 | 1,008.35 | 1,082.25 | 1,008.25 | 1,069.50 | 1,069.50 | 6.40% | 68,477 |
| Mar 4, 2026 | 973.75 | 1,014.40 | 959.05 | 1,005.20 | 1,005.20 | 0.94% | 17,955 |
| Mar 2, 2026 | 988.60 | 1,008.65 | 988.60 | 995.85 | 995.85 | -0.23% | 29,531 |
| Feb 27, 2026 | 964.15 | 1,004.80 | 954.00 | 998.10 | 998.10 | 3.52% | 212,956 |
| Feb 26, 2026 | 924.70 | 966.60 | 921.00 | 964.20 | 964.20 | 4.28% | 28,966 |
| Feb 25, 2026 | 943.50 | 959.95 | 916.20 | 924.65 | 924.65 | -1.99% | 34,970 |
| Feb 24, 2026 | 960.05 | 966.75 | 937.55 | 943.40 | 943.40 | -2.53% | 9,511 |
| Feb 23, 2026 | 950.50 | 970.00 | 950.50 | 967.85 | 967.85 | 2.84% | 12,062 |
| Feb 20, 2026 | 943.05 | 945.35 | 930.75 | 941.10 | 941.10 | 0.53% | 4,842 |
| Feb 19, 2026 | 942.10 | 945.20 | 930.05 | 936.15 | 936.15 | -0.62% | 24,791 |
| Feb 18, 2026 | 928.70 | 958.50 | 928.70 | 942.00 | 942.00 | 1.11% | 28,278 |
| Feb 17, 2026 | 921.80 | 934.70 | 920.65 | 931.70 | 931.70 | 1.21% | 9,289 |
| Feb 16, 2026 | 912.90 | 928.15 | 906.10 | 920.55 | 920.55 | 0.54% | 20,164 |
| Feb 13, 2026 | 929.85 | 929.85 | 887.35 | 915.60 | 915.60 | -1.53% | 20,076 |
| Feb 12, 2026 | 948.15 | 958.05 | 917.45 | 929.85 | 929.85 | -2.01% | 47,334 |
| Feb 11, 2026 | 916.65 | 952.05 | 912.30 | 948.95 | 948.95 | 3.43% | 75,271 |
| Feb 10, 2026 | 915.40 | 930.00 | 905.40 | 917.50 | 917.50 | 2.55% | 55,823 |
| Feb 9, 2026 | 860.25 | 901.25 | 856.75 | 894.70 | 894.70 | 5.38% | 67,800 |
| Feb 6, 2026 | 850.45 | 877.25 | 826.80 | 849.00 | 849.00 | 4.66% | 291,452 |
| Feb 5, 2026 | 823.95 | 823.95 | 786.15 | 811.20 | 811.20 | 0.27% | 10,079 |
| Feb 4, 2026 | 889.85 | 889.85 | 801.20 | 809.05 | 809.05 | -7.93% | 37,686 |
| Feb 3, 2026 | 887.55 | 887.55 | 864.55 | 878.70 | 878.70 | 4.65% | 7,182 |
| Feb 2, 2026 | 838.90 | 845.95 | 836.00 | 839.65 | 839.65 | 0.21% | 8,780 |
| Feb 1, 2026 | 823.35 | 845.55 | 814.70 | 837.90 | 837.90 | 0.32% | 14,219 |
| Jan 30, 2026 | 833.05 | 840.70 | 812.00 | 835.20 | 835.20 | 0.88% | 20,906 |
| Jan 29, 2026 | 847.90 | 853.70 | 820.90 | 827.90 | 827.90 | -2.30% | 11,802 |
| Jan 28, 2026 | 854.95 | 854.95 | 812.30 | 847.35 | 847.35 | 3.30% | 19,419 |
| Jan 27, 2026 | 786.95 | 822.55 | 786.95 | 820.25 | 820.25 | 2.99% | 17,556 |
| Jan 23, 2026 | 825.20 | 830.20 | 791.65 | 796.40 | 796.40 | -3.48% | 8,709 |
| Jan 22, 2026 | 816.60 | 845.50 | 815.55 | 825.15 | 825.15 | 1.93% | 33,011 |
| Jan 21, 2026 | 808.05 | 824.35 | 797.50 | 809.50 | 809.50 | -1.47% | 38,560 |
| Jan 20, 2026 | 856.05 | 856.05 | 819.95 | 821.55 | 821.55 | -3.55% | 11,474 |
| Jan 19, 2026 | 869.15 | 875.95 | 845.00 | 851.75 | 851.75 | -2.39% | 73,995 |
| Jan 16, 2026 | 918.90 | 918.90 | 866.35 | 872.60 | 872.60 | -3.56% | 15,658 |
| Jan 14, 2026 | 901.25 | 911.50 | 895.40 | 904.85 | 904.85 | -0.04% | 111,771 |