Sai Life Sciences Limited (BOM:544306)
India · Delayed Price · Currency is INR 1,316.10
+1.65 (0.13%)
At close: Jul 31, 2026
BOM:544306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |