Sai Life Sciences Limited (BOM:544306)
India · Delayed Price · Currency is INR 1,486.80
+2.65 (0.18%)
At close: Oct 28, 2026
BOM:544306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,475.60 | 1,514.75 | 1,462.80 | 1,486.80 | 1,486.80 | 0.18% | 11,325 |
| Oct 27, 2026 | 1,445.00 | 1,490.00 | 1,441.00 | 1,484.15 | 1,484.15 | 2.73% | 12,492 |
| Oct 26, 2026 | 1,370.10 | 1,448.50 | 1,370.10 | 1,444.70 | 1,444.70 | 3.52% | 24,586 |
| Oct 23, 2026 | 1,392.25 | 1,429.40 | 1,384.10 | 1,395.60 | 1,395.60 | -0.03% | 55,131 |
| Oct 22, 2026 | 1,385.65 | 1,407.25 | 1,371.75 | 1,396.00 | 1,396.00 | 0.11% | 16,830 |
| Oct 21, 2026 | 1,385.95 | 1,399.00 | 1,360.75 | 1,394.50 | 1,394.50 | -0.19% | 140,019 |
| Oct 19, 2026 | 1,390.00 | 1,412.00 | 1,368.70 | 1,397.20 | 1,397.20 | 0.59% | 13,420 |
| Oct 16, 2026 | 1,395.00 | 1,402.80 | 1,371.70 | 1,389.00 | 1,389.00 | -0.48% | 464,807 |
| Oct 15, 2026 | 1,425.05 | 1,430.10 | 1,391.35 | 1,395.65 | 1,395.65 | -2.33% | 18,799 |
| Oct 14, 2026 | 1,455.30 | 1,455.40 | 1,410.00 | 1,429.00 | 1,429.00 | -2.28% | 68,421 |
| Oct 13, 2026 | 1,475.00 | 1,475.00 | 1,427.40 | 1,462.30 | 1,462.30 | -0.52% | 25,837 |
| Oct 12, 2026 | 1,487.40 | 1,503.60 | 1,463.75 | 1,470.00 | 1,470.00 | -1.23% | 34,425 |
| Oct 9, 2026 | 1,508.40 | 1,516.20 | 1,468.80 | 1,488.25 | 1,488.25 | -1.18% | 58,726 |
| Oct 8, 2026 | 1,562.05 | 1,563.95 | 1,499.45 | 1,505.95 | 1,505.95 | -3.38% | 21,935 |
| Oct 7, 2026 | 1,568.70 | 1,586.40 | 1,544.45 | 1,558.60 | 1,558.60 | 0.11% | 25,561 |
| Oct 6, 2026 | 1,516.55 | 1,568.75 | 1,495.90 | 1,556.90 | 1,556.90 | 2.99% | 24,168 |
| Oct 5, 2026 | 1,551.05 | 1,556.75 | 1,501.90 | 1,511.75 | 1,511.75 | -1.83% | 20,921 |
| Oct 1, 2026 | 1,515.00 | 1,557.90 | 1,493.20 | 1,539.90 | 1,539.90 | 0.91% | 52,366 |
| Sep 30, 2026 | 1,548.20 | 1,577.45 | 1,517.20 | 1,526.00 | 1,526.00 | -2.28% | 27,633 |
| Sep 29, 2026 | 1,579.10 | 1,594.60 | 1,551.45 | 1,561.60 | 1,561.60 | -1.19% | 8,173 |
| Sep 28, 2026 | 1,598.60 | 1,612.50 | 1,573.55 | 1,580.35 | 1,580.35 | -0.92% | 22,026 |
| Sep 25, 2026 | 1,599.05 | 1,621.90 | 1,583.80 | 1,594.95 | 1,594.95 | 0.02% | 127,222 |
| Sep 24, 2026 | 1,600.10 | 1,649.85 | 1,590.00 | 1,594.70 | 1,594.70 | -0.96% | 93,113 |
| Sep 23, 2026 | 1,608.65 | 1,633.80 | 1,600.05 | 1,610.10 | 1,610.10 | 0.70% | 206,470 |
| Sep 22, 2026 | 1,619.00 | 1,619.00 | 1,592.25 | 1,598.90 | 1,598.90 | -0.55% | 10,512 |
| Sep 21, 2026 | 1,604.00 | 1,630.00 | 1,600.00 | 1,607.80 | 1,607.80 | 0.43% | 31,715 |
| Sep 18, 2026 | 1,554.50 | 1,612.40 | 1,554.50 | 1,600.95 | 1,600.95 | 3.49% | 42,864 |
| Sep 17, 2026 | 1,539.10 | 1,567.75 | 1,530.05 | 1,547.00 | 1,547.00 | 0.43% | 26,791 |
| Sep 16, 2026 | 1,548.75 | 1,555.95 | 1,496.35 | 1,540.30 | 1,540.30 | -0.02% | 131,952 |
| Sep 15, 2026 | 1,586.25 | 1,600.00 | 1,533.95 | 1,540.65 | 1,540.65 | -2.81% | 47,502 |
| Sep 11, 2026 | 1,582.25 | 1,615.80 | 1,571.55 | 1,585.20 | 1,585.20 | -0.46% | 45,270 |
| Sep 10, 2026 | 1,679.85 | 1,679.85 | 1,587.00 | 1,592.45 | 1,592.45 | -4.94% | 32,793 |
| Sep 9, 2026 | 1,654.35 | 1,697.00 | 1,644.10 | 1,675.15 | 1,675.15 | 1.75% | 22,228 |
| Sep 8, 2026 | 1,592.20 | 1,657.95 | 1,578.00 | 1,646.35 | 1,646.35 | 4.30% | 37,018 |
| Sep 7, 2026 | 1,584.55 | 1,600.25 | 1,566.45 | 1,578.45 | 1,578.45 | -0.41% | 34,974 |
| Sep 4, 2026 | 1,581.60 | 1,621.00 | 1,563.90 | 1,585.00 | 1,585.00 | 0.71% | 19,448 |
| Sep 3, 2026 | 1,597.65 | 1,629.00 | 1,560.25 | 1,573.90 | 1,573.90 | -0.79% | 46,190 |
| Sep 2, 2026 | 1,518.00 | 1,594.75 | 1,511.40 | 1,586.50 | 1,586.50 | 4.45% | 96,804 |
| Sep 1, 2026 | 1,458.45 | 1,560.10 | 1,458.45 | 1,518.90 | 1,518.90 | 4.11% | 61,714 |
| Aug 31, 2026 | 1,497.45 | 1,497.45 | 1,455.60 | 1,458.90 | 1,458.90 | -1.46% | 9,556 |
| Aug 28, 2026 | 1,496.25 | 1,507.15 | 1,456.60 | 1,480.55 | 1,480.55 | -0.57% | 17,422 |
| Aug 27, 2026 | 1,474.00 | 1,498.00 | 1,458.10 | 1,489.10 | 1,489.10 | 1.95% | 10,482 |
| Aug 26, 2026 | 1,478.90 | 1,478.90 | 1,456.90 | 1,460.55 | 1,460.55 | 0.44% | 3,902 |
| Aug 25, 2026 | 1,435.05 | 1,457.00 | 1,421.00 | 1,454.15 | 1,454.15 | 1.25% | 10,248 |
| Aug 24, 2026 | 1,460.15 | 1,460.20 | 1,432.85 | 1,436.25 | 1,436.25 | -1.38% | 7,615 |
| 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 |