Sai Parenteral's Limited (BOM:544742)
India · Delayed Price · Currency is INR 541.40
-1.40 (-0.26%)
At close: Aug 21, 2026
BOM:544742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 541.40 | 544.75 | 538.40 | 541.40 | 541.40 | -0.26% | 3,019 |
| Aug 20, 2026 | 549.95 | 549.95 | 540.95 | 542.80 | 542.80 | 0.47% | 3,765 |
| Aug 19, 2026 | 543.85 | 546.80 | 539.40 | 540.25 | 540.25 | -0.24% | 5,860 |
| Aug 18, 2026 | 552.05 | 553.85 | 540.40 | 541.55 | 541.55 | -1.61% | 2,514 |
| Aug 17, 2026 | 551.95 | 557.00 | 537.40 | 550.40 | 550.40 | -0.27% | 16,115 |
| Aug 14, 2026 | 568.95 | 568.95 | 550.55 | 551.90 | 551.90 | -2.14% | 8,663 |
| Aug 13, 2026 | 564.95 | 572.50 | 549.45 | 563.95 | 563.95 | 2.04% | 22,717 |
| Aug 12, 2026 | 575.25 | 589.05 | 514.80 | 552.70 | 552.70 | -4.61% | 47,156 |
| Aug 11, 2026 | 589.15 | 593.30 | 570.50 | 579.40 | 579.40 | -1.35% | 10,581 |
| Aug 10, 2026 | 578.55 | 593.10 | 572.20 | 587.30 | 587.30 | 3.23% | 13,494 |
| Aug 7, 2026 | 540.35 | 579.00 | 538.00 | 568.95 | 568.95 | 5.09% | 23,688 |
| Aug 6, 2026 | 520.55 | 544.00 | 516.35 | 541.40 | 541.40 | 4.43% | 16,811 |
| Aug 5, 2026 | 534.00 | 534.00 | 513.00 | 518.45 | 518.45 | -2.41% | 9,874 |
| Aug 4, 2026 | 541.15 | 550.00 | 530.00 | 531.25 | 531.25 | -4.26% | 13,786 |
| Aug 3, 2026 | 549.00 | 558.25 | 547.95 | 554.90 | 554.90 | 1.43% | 2,574 |
| Jul 31, 2026 | 535.25 | 551.20 | 529.00 | 547.05 | 547.05 | 2.21% | 5,316 |
| Jul 30, 2026 | 543.80 | 547.30 | 533.00 | 535.20 | 535.20 | -3.06% | 4,415 |
| Jul 29, 2026 | 545.50 | 554.50 | 545.00 | 552.10 | 552.10 | 1.00% | 2,353 |
| Jul 28, 2026 | 562.50 | 562.50 | 542.50 | 546.65 | 546.65 | -2.49% | 10,456 |
| Jul 27, 2026 | 543.00 | 562.50 | 543.00 | 560.60 | 560.60 | 4.19% | 5,935 |
| Jul 24, 2026 | 535.10 | 544.65 | 529.00 | 538.05 | 538.05 | -0.34% | 8,581 |
| Jul 23, 2026 | 547.35 | 550.45 | 537.15 | 539.90 | 539.90 | -1.99% | 1,645 |
| Jul 22, 2026 | 560.00 | 560.55 | 545.60 | 550.85 | 550.85 | -1.70% | 6,777 |
| Jul 21, 2026 | 568.25 | 569.25 | 557.75 | 560.40 | 560.40 | -1.38% | 3,904 |
| Jul 20, 2026 | 562.15 | 571.80 | 561.65 | 568.25 | 568.25 | 2.06% | 11,469 |
| Jul 17, 2026 | 578.20 | 578.20 | 540.55 | 556.80 | 556.80 | -2.28% | 7,322 |
| Jul 16, 2026 | 560.10 | 572.35 | 560.10 | 569.80 | 569.80 | 1.02% | 3,458 |
| Jul 15, 2026 | 587.55 | 587.55 | 559.90 | 564.05 | 564.05 | -2.93% | 5,187 |
| Jul 14, 2026 | 582.05 | 586.90 | 578.00 | 581.10 | 581.10 | -0.55% | 3,011 |
| Jul 13, 2026 | 593.10 | 594.00 | 580.55 | 584.30 | 584.30 | -0.50% | 5,475 |
| Jul 10, 2026 | 595.75 | 606.50 | 580.00 | 587.25 | 587.25 | -1.43% | 7,225 |
| Jul 9, 2026 | 587.80 | 600.75 | 578.60 | 595.75 | 595.75 | 1.79% | 11,943 |
| Jul 8, 2026 | 604.95 | 605.50 | 583.00 | 585.30 | 585.30 | -2.10% | 8,640 |
| Jul 7, 2026 | 600.05 | 619.90 | 595.90 | 597.85 | 597.85 | -2.06% | 16,780 |
| Jul 6, 2026 | 605.00 | 636.95 | 605.00 | 610.45 | 610.45 | -1.52% | 24,624 |
| Jul 3, 2026 | 627.00 | 633.80 | 615.65 | 619.85 | 619.85 | -0.62% | 16,749 |
| Jul 2, 2026 | 685.25 | 705.00 | 618.90 | 623.70 | 623.70 | 2.01% | 141,514 |
| Jul 1, 2026 | 595.90 | 624.90 | 594.50 | 611.40 | 611.40 | 4.01% | 23,013 |
| Jun 30, 2026 | 582.85 | 597.40 | 582.85 | 587.80 | 587.80 | 0.50% | 8,842 |
| Jun 29, 2026 | 591.00 | 594.85 | 571.25 | 584.85 | 584.85 | -0.27% | 16,622 |
| Jun 25, 2026 | 590.05 | 595.00 | 579.00 | 586.45 | 586.45 | -0.61% | 15,423 |
| Jun 24, 2026 | 615.00 | 615.00 | 587.75 | 590.05 | 590.05 | -1.63% | 114,147 |
| Jun 23, 2026 | 588.00 | 622.40 | 588.00 | 599.80 | 599.80 | 1.88% | 38,505 |
| Jun 22, 2026 | 597.90 | 597.90 | 584.00 | 588.75 | 588.75 | -0.71% | 8,473 |
| Jun 19, 2026 | 584.00 | 597.10 | 581.25 | 592.95 | 592.95 | 1.47% | 29,148 |
| Jun 18, 2026 | 578.80 | 598.70 | 568.00 | 584.35 | 584.35 | 2.28% | 17,119 |
| Jun 17, 2026 | 570.20 | 584.45 | 565.05 | 571.35 | 571.35 | -0.09% | 10,197 |
| Jun 16, 2026 | 572.05 | 575.45 | 563.60 | 571.85 | 571.85 | -0.19% | 12,962 |
| Jun 15, 2026 | 600.75 | 600.75 | 569.00 | 572.95 | 572.95 | 1.02% | 9,382 |
| Jun 12, 2026 | 572.85 | 597.15 | 564.95 | 567.15 | 567.15 | 1.70% | 17,708 |