Sai Life Sciences Limited (BOM:544306)
India · Delayed Price · Currency is INR 1,456.35
-16.85 (-1.14%)
At close: Aug 21, 2026
BOM:544306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,484.55 | 1,490.00 | 1,450.00 | 1,456.35 | 1,456.35 | -1.14% | 16,932 |
| Aug 20, 2026 | 1,445.55 | 1,482.00 | 1,437.00 | 1,473.20 | 1,473.20 | 3.59% | 24,251 |
| Aug 19, 2026 | 1,458.85 | 1,458.85 | 1,415.70 | 1,422.20 | 1,422.20 | -1.14% | 5,053 |
| Aug 18, 2026 | 1,430.00 | 1,472.65 | 1,427.10 | 1,438.65 | 1,438.65 | 1.60% | 18,384 |
| Aug 17, 2026 | 1,445.60 | 1,453.25 | 1,410.00 | 1,416.00 | 1,416.00 | -2.37% | 20,620 |
| Aug 14, 2026 | 1,474.45 | 1,474.45 | 1,439.05 | 1,450.40 | 1,450.40 | -0.08% | 10,833 |
| Aug 13, 2026 | 1,455.85 | 1,475.70 | 1,434.00 | 1,451.60 | 1,451.60 | -0.81% | 19,236 |
| Aug 12, 2026 | 1,463.60 | 1,473.00 | 1,441.40 | 1,463.45 | 1,463.45 | 1.36% | 24,896 |
| Aug 11, 2026 | 1,411.45 | 1,472.80 | 1,411.45 | 1,443.85 | 1,443.85 | 1.36% | 26,790 |
| Aug 10, 2026 | 1,383.90 | 1,472.90 | 1,375.00 | 1,424.45 | 1,424.45 | 4.53% | 83,020 |
| Aug 7, 2026 | 1,360.75 | 1,397.65 | 1,319.30 | 1,362.75 | 1,362.75 | -3.71% | 257,195 |
| Aug 6, 2026 | 1,403.85 | 1,449.90 | 1,388.25 | 1,415.25 | 1,415.25 | 1.57% | 70,239 |
| Aug 5, 2026 | 1,379.35 | 1,397.60 | 1,355.00 | 1,393.35 | 1,393.35 | 2.13% | 147,955 |
| Aug 4, 2026 | 1,356.70 | 1,377.70 | 1,333.70 | 1,364.30 | 1,364.30 | 2.47% | 12,474 |
| Aug 3, 2026 | 1,318.25 | 1,350.90 | 1,318.00 | 1,331.45 | 1,331.45 | 1.17% | 24,224 |
| Jul 31, 2026 | 1,321.25 | 1,337.35 | 1,302.70 | 1,316.10 | 1,316.10 | 0.13% | 15,650 |
| Jul 30, 2026 | 1,317.95 | 1,320.00 | 1,300.25 | 1,314.45 | 1,314.45 | 0.06% | 8,402 |
| Jul 29, 2026 | 1,309.05 | 1,320.00 | 1,291.50 | 1,313.70 | 1,313.70 | 1.03% | 8,049 |
| Jul 28, 2026 | 1,283.40 | 1,305.00 | 1,273.75 | 1,300.30 | 1,300.30 | 0.94% | 18,710 |
| Jul 27, 2026 | 1,255.75 | 1,295.00 | 1,244.70 | 1,288.15 | 1,288.15 | 4.53% | 97,822 |
| Jul 24, 2026 | 1,246.85 | 1,246.85 | 1,223.25 | 1,232.30 | 1,232.30 | -0.63% | 8,181 |
| Jul 23, 2026 | 1,249.00 | 1,252.05 | 1,217.00 | 1,240.15 | 1,240.15 | -0.80% | 38,745 |
| Jul 22, 2026 | 1,285.00 | 1,285.00 | 1,244.55 | 1,250.20 | 1,250.20 | -3.02% | 129,707 |
| Jul 21, 2026 | 1,307.60 | 1,307.60 | 1,274.50 | 1,289.10 | 1,289.10 | -0.60% | 8,944 |
| Jul 20, 2026 | 1,280.50 | 1,299.25 | 1,271.70 | 1,296.90 | 1,296.90 | 1.86% | 16,943 |
| Jul 17, 2026 | 1,292.45 | 1,293.00 | 1,266.00 | 1,273.25 | 1,273.25 | -1.60% | 9,250 |
| Jul 16, 2026 | 1,269.80 | 1,299.85 | 1,256.25 | 1,293.90 | 1,293.90 | 2.45% | 21,382 |
| Jul 15, 2026 | 1,288.95 | 1,288.95 | 1,259.00 | 1,262.90 | 1,262.90 | -0.36% | 11,519 |
| Jul 14, 2026 | 1,273.80 | 1,292.50 | 1,262.30 | 1,267.45 | 1,267.45 | -0.36% | 13,041 |
| Jul 13, 2026 | 1,271.55 | 1,287.70 | 1,255.45 | 1,272.00 | 1,272.00 | 0.62% | 15,057 |
| Jul 10, 2026 | 1,237.85 | 1,286.20 | 1,229.65 | 1,264.15 | 1,264.15 | 2.23% | 47,620 |
| Jul 9, 2026 | 1,201.15 | 1,242.55 | 1,201.15 | 1,236.55 | 1,236.55 | 2.26% | 15,493 |
| Jul 8, 2026 | 1,199.85 | 1,240.10 | 1,188.65 | 1,209.20 | 1,209.20 | -0.50% | 26,924 |
| Jul 7, 2026 | 1,238.05 | 1,255.85 | 1,196.00 | 1,215.30 | 1,215.30 | -1.40% | 15,576 |
| Jul 6, 2026 | 1,253.45 | 1,260.80 | 1,229.20 | 1,232.60 | 1,232.60 | -1.86% | 9,833 |
| Jul 3, 2026 | 1,240.00 | 1,260.00 | 1,237.50 | 1,256.00 | 1,256.00 | 1.44% | 24,266 |
| Jul 2, 2026 | 1,255.75 | 1,255.75 | 1,214.70 | 1,238.15 | 1,238.15 | -0.38% | 10,104 |
| Jul 1, 2026 | 1,242.45 | 1,258.30 | 1,226.00 | 1,242.90 | 1,242.90 | 0.67% | 16,882 |
| Jun 30, 2026 | 1,258.65 | 1,260.00 | 1,229.70 | 1,234.65 | 1,234.65 | -1.08% | 18,863 |
| Jun 29, 2026 | 1,221.30 | 1,260.00 | 1,214.05 | 1,248.10 | 1,248.10 | 2.17% | 49,122 |
| Jun 25, 2026 | 1,203.55 | 1,224.75 | 1,186.50 | 1,221.65 | 1,221.65 | 1.51% | 16,863 |
| Jun 24, 2026 | 1,212.40 | 1,227.90 | 1,201.10 | 1,203.50 | 1,203.50 | -1.03% | 10,265 |
| Jun 23, 2026 | 1,200.05 | 1,249.00 | 1,196.90 | 1,216.00 | 1,216.00 | 1.16% | 51,117 |
| Jun 22, 2026 | 1,220.00 | 1,220.00 | 1,190.80 | 1,202.00 | 1,202.00 | -1.23% | 21,370 |
| Jun 19, 2026 | 1,208.75 | 1,239.65 | 1,207.05 | 1,216.95 | 1,216.95 | 0.86% | 127,124 |
| Jun 18, 2026 | 1,214.70 | 1,214.70 | 1,197.65 | 1,206.55 | 1,206.55 | -0.67% | 95,486 |
| Jun 17, 2026 | 1,204.45 | 1,229.10 | 1,193.00 | 1,214.65 | 1,214.65 | 0.63% | 18,794 |
| Jun 16, 2026 | 1,209.20 | 1,214.60 | 1,180.55 | 1,207.00 | 1,207.00 | -0.25% | 57,082 |
| Jun 15, 2026 | 1,225.70 | 1,225.75 | 1,198.70 | 1,210.05 | 1,210.05 | -0.73% | 33,111 |
| Jun 12, 2026 | 1,184.65 | 1,243.00 | 1,184.65 | 1,218.90 | 1,218.90 | 3.27% | 16,779 |