Sai Life Sciences Limited (BOM:544306)
India · Delayed Price · Currency is INR 816.55
-42.95 (-5.00%)
At close: Aug 28, 2025
Sai Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 780.00 | 793.60 | 776.60 | 778.90 | 778.90 | -0.98% | 20,235 |
| Jul 8, 2025 | 789.55 | 797.30 | 780.00 | 786.60 | 786.60 | -0.87% | 6,369 |
| Jul 7, 2025 | 785.00 | 808.00 | 785.00 | 793.50 | 793.50 | 0.20% | 25,206 |
| Jul 4, 2025 | 795.00 | 796.75 | 784.45 | 791.95 | 791.95 | 0.33% | 8,967 |
| Jul 3, 2025 | 791.95 | 805.55 | 775.00 | 789.35 | 789.35 | 0.04% | 23,487 |
| Jul 2, 2025 | 764.35 | 840.35 | 764.35 | 789.00 | 789.00 | 1.21% | 299,808 |
| Jul 1, 2025 | 780.00 | 782.95 | 763.85 | 779.60 | 779.60 | 0.78% | 16,152 |
| Jun 30, 2025 | 760.05 | 783.00 | 760.05 | 773.55 | 773.55 | 1.18% | 17,995 |
| Jun 27, 2025 | 763.75 | 768.00 | 745.00 | 764.50 | 764.50 | 2.29% | 10,413 |
| Jun 26, 2025 | 758.40 | 758.95 | 745.35 | 747.40 | 747.40 | -1.47% | 8,038 |
| Jun 25, 2025 | 747.35 | 777.25 | 747.35 | 758.55 | 758.55 | 1.66% | 86,446 |
| Jun 24, 2025 | 766.95 | 766.95 | 737.00 | 746.15 | 746.15 | -0.90% | 30,096 |
| Jun 23, 2025 | 762.05 | 772.05 | 750.00 | 752.90 | 752.90 | -1.69% | 40,001 |
| Jun 20, 2025 | 735.00 | 793.35 | 720.35 | 765.85 | 765.85 | 5.03% | 21,047,490 |
| Jun 19, 2025 | 736.05 | 743.95 | 716.00 | 729.20 | 729.20 | -1.26% | 14,070 |