Sai Life Sciences Limited (BOM:544306)
India · Delayed Price · Currency is INR 1,216.95
+10.40 (0.86%)
At close: Jun 19, 2026
BOM:544306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,171.50 | 1,205.95 | 1,171.50 | 1,180.30 | 1,180.30 | -0.72% | 17,235 |
| Jun 10, 2026 | 1,239.35 | 1,239.35 | 1,171.50 | 1,188.85 | 1,188.85 | -3.29% | 18,572 |
| Jun 9, 2026 | 1,199.60 | 1,233.85 | 1,186.00 | 1,229.35 | 1,229.35 | 2.97% | 19,343 |
| Jun 8, 2026 | 1,170.90 | 1,200.45 | 1,162.75 | 1,193.90 | 1,193.90 | 0.65% | 653,314 |
| Jun 5, 2026 | 1,164.95 | 1,188.00 | 1,159.40 | 1,186.20 | 1,186.20 | 2.26% | 40,628 |
| Jun 4, 2026 | 1,129.55 | 1,163.75 | 1,124.75 | 1,159.95 | 1,159.95 | 1.92% | 15,588 |
| Jun 3, 2026 | 1,128.00 | 1,148.45 | 1,110.00 | 1,138.05 | 1,138.05 | 0.88% | 8,727 |
| Jun 2, 2026 | 1,143.40 | 1,143.40 | 1,115.20 | 1,128.10 | 1,128.10 | -1.41% | 15,675 |
| Jun 1, 2026 | 1,179.20 | 1,179.20 | 1,127.00 | 1,144.20 | 1,144.20 | -1.38% | 25,204 |
| May 29, 2026 | 1,152.70 | 1,169.45 | 1,125.45 | 1,160.25 | 1,160.25 | 2.62% | 17,979 |
| May 27, 2026 | 1,143.70 | 1,147.95 | 1,118.00 | 1,130.65 | 1,130.65 | -0.85% | 13,774 |
| May 26, 2026 | 1,169.95 | 1,170.00 | 1,120.30 | 1,140.40 | 1,140.40 | -3.18% | 47,731 |
| May 25, 2026 | 1,121.00 | 1,185.00 | 1,107.70 | 1,177.90 | 1,177.90 | 5.86% | 35,591 |
| May 22, 2026 | 1,140.00 | 1,140.00 | 1,103.50 | 1,112.65 | 1,112.65 | -2.20% | 9,189 |
| May 21, 2026 | 1,159.35 | 1,159.35 | 1,114.55 | 1,137.70 | 1,137.70 | -0.31% | 19,935 |
| May 20, 2026 | 1,112.50 | 1,151.00 | 1,112.50 | 1,141.20 | 1,141.20 | 1.40% | 22,957 |
| May 19, 2026 | 1,120.85 | 1,146.00 | 1,075.30 | 1,125.40 | 1,125.40 | 0.82% | 86,924 |
| May 18, 2026 | 1,074.25 | 1,129.00 | 1,051.70 | 1,116.30 | 1,116.30 | 2.48% | 33,947 |
| May 15, 2026 | 1,048.95 | 1,115.00 | 950.15 | 1,089.30 | 1,089.30 | -2.14% | 403,936 |
| May 14, 2026 | 1,121.40 | 1,138.85 | 1,105.00 | 1,113.10 | 1,113.10 | 2.42% | 83,248 |
| May 13, 2026 | 1,086.40 | 1,106.90 | 1,066.00 | 1,086.80 | 1,086.80 | 0.51% | 18,408 |
| May 12, 2026 | 1,112.25 | 1,123.05 | 1,075.20 | 1,081.30 | 1,081.30 | -3.97% | 33,016 |
| May 11, 2026 | 1,118.90 | 1,138.85 | 1,100.60 | 1,125.95 | 1,125.95 | 0.81% | 52,921 |
| May 8, 2026 | 1,072.05 | 1,124.25 | 1,072.05 | 1,116.85 | 1,116.85 | 2.55% | 15,386 |
| May 7, 2026 | 1,092.50 | 1,094.90 | 1,075.95 | 1,089.10 | 1,089.10 | 0.99% | 53,976 |
| May 6, 2026 | 1,082.15 | 1,100.00 | 1,071.00 | 1,078.45 | 1,078.45 | -0.28% | 22,749 |
| May 5, 2026 | 1,083.70 | 1,096.65 | 1,070.60 | 1,081.50 | 1,081.50 | -0.11% | 29,886 |
| May 4, 2026 | 1,071.15 | 1,094.00 | 1,058.25 | 1,082.70 | 1,082.70 | 1.15% | 50,683 |
| Apr 30, 2026 | 1,051.05 | 1,089.50 | 1,048.45 | 1,070.40 | 1,070.40 | 1.45% | 62,066 |
| Apr 29, 2026 | 1,047.95 | 1,077.65 | 1,047.95 | 1,055.15 | 1,055.15 | 0.69% | 19,718 |
| Apr 28, 2026 | 1,069.90 | 1,078.10 | 1,045.00 | 1,047.95 | 1,047.95 | -1.85% | 31,595 |
| Apr 27, 2026 | 1,036.30 | 1,074.30 | 1,027.00 | 1,067.65 | 1,067.65 | 4.17% | 54,742 |
| Apr 24, 2026 | 1,050.00 | 1,054.60 | 1,018.00 | 1,024.95 | 1,024.95 | -1.62% | 29,156 |
| Apr 23, 2026 | 1,011.55 | 1,048.55 | 1,011.55 | 1,041.80 | 1,041.80 | 3.48% | 83,117 |
| Apr 22, 2026 | 968.45 | 1,015.70 | 961.95 | 1,006.75 | 1,006.75 | 5.06% | 28,152 |
| Apr 21, 2026 | 966.90 | 975.00 | 944.50 | 958.30 | 958.30 | - | 10,969 |
| Apr 20, 2026 | 981.00 | 981.00 | 952.95 | 958.30 | 958.30 | -1.26% | 8,393 |
| Apr 17, 2026 | 992.65 | 992.65 | 967.60 | 970.50 | 970.50 | -0.14% | 14,475 |
| Apr 16, 2026 | 981.00 | 992.50 | 960.00 | 971.85 | 971.85 | -1.05% | 25,410 |
| Apr 15, 2026 | 1,004.85 | 1,008.95 | 978.60 | 982.20 | 982.20 | -0.75% | 10,669 |
| Apr 13, 2026 | 985.70 | 1,000.00 | 969.05 | 989.65 | 989.65 | -1.06% | 35,533 |
| Apr 10, 2026 | 988.60 | 1,008.00 | 976.90 | 1,000.30 | 1,000.30 | 2.15% | 17,497 |
| Apr 9, 2026 | 979.90 | 995.80 | 964.55 | 979.20 | 979.20 | 0.68% | 7,087 |
| Apr 8, 2026 | 999.95 | 999.95 | 960.00 | 972.60 | 972.60 | 2.86% | 13,944 |
| Apr 7, 2026 | 957.95 | 957.95 | 927.85 | 945.55 | 945.55 | 0.11% | 5,744 |