Sai Life Sciences Limited (BOM:544306)
India · Delayed Price · Currency is INR 1,144.20
-16.05 (-1.38%)
At close: Jun 1, 2026
BOM:544306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 962.25 | 975.20 | 935.00 | 944.50 | 944.50 | -1.68% | 30,872 |
| Apr 2, 2026 | 973.05 | 973.05 | 944.20 | 960.60 | 960.60 | -1.69% | 32,065 |
| Apr 1, 2026 | 1,014.95 | 1,014.95 | 960.20 | 977.10 | 977.10 | 0.67% | 26,836 |
| Mar 30, 2026 | 975.15 | 985.00 | 955.70 | 970.55 | 970.55 | -1.56% | 157,807 |
| Mar 27, 2026 | 1,013.95 | 1,013.95 | 971.00 | 985.90 | 985.90 | -2.62% | 35,352 |
| Mar 25, 2026 | 1,018.85 | 1,030.55 | 990.30 | 1,012.40 | 1,012.40 | 1.13% | 43,838 |
| Mar 24, 2026 | 1,016.90 | 1,019.00 | 986.95 | 1,001.05 | 1,001.05 | 0.93% | 33,534 |
| Mar 23, 2026 | 973.10 | 999.30 | 962.10 | 991.85 | 991.85 | -0.99% | 45,121 |
| Mar 20, 2026 | 1,015.00 | 1,017.40 | 994.70 | 1,001.75 | 1,001.75 | -0.53% | 15,289 |
| Mar 19, 2026 | 992.05 | 1,019.30 | 992.05 | 1,007.10 | 1,007.10 | -0.82% | 37,337 |
| Mar 18, 2026 | 975.05 | 1,025.20 | 975.05 | 1,015.40 | 1,015.40 | 3.10% | 13,122 |
| Mar 17, 2026 | 984.10 | 994.25 | 969.85 | 984.85 | 984.85 | 0.91% | 8,785 |
| Mar 16, 2026 | 950.05 | 984.30 | 949.35 | 976.00 | 976.00 | 2.46% | 14,899 |