Sai Parenteral's Limited (BOM:544742)
India · Delayed Price · Currency is INR 525.75
+26.40 (5.29%)
At close: Oct 6, 2026
BOM:544742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 521.90 | 528.75 | 515.65 | 522.60 | 522.60 | -0.60% | 11,277 |
| Oct 6, 2026 | 500.00 | 535.30 | 500.00 | 525.75 | 525.75 | 5.29% | 37,369 |
| Oct 5, 2026 | 521.80 | 521.80 | 494.90 | 499.35 | 499.35 | -4.50% | 14,372 |
| Oct 1, 2026 | 530.00 | 530.00 | 514.15 | 522.90 | 522.90 | -1.11% | 4,841 |
| Sep 30, 2026 | 502.65 | 539.70 | 502.65 | 528.75 | 528.75 | 5.19% | 21,221 |
| Sep 29, 2026 | 510.35 | 513.15 | 501.55 | 502.65 | 502.65 | -1.35% | 10,163 |
| Sep 28, 2026 | 502.25 | 518.00 | 491.70 | 509.55 | 509.55 | 1.11% | 9,217 |
| Sep 25, 2026 | 508.05 | 510.95 | 502.00 | 503.95 | 503.95 | -0.74% | 6,969 |
| Sep 24, 2026 | 507.95 | 524.85 | 504.30 | 507.70 | 507.70 | 0.12% | 2,687 |
| Sep 23, 2026 | 505.95 | 515.20 | 504.00 | 507.10 | 507.10 | 0.14% | 3,676 |
| Sep 22, 2026 | 512.55 | 524.45 | 506.00 | 506.40 | 506.40 | -0.92% | 5,237 |
| Sep 21, 2026 | 507.80 | 514.65 | 506.80 | 511.10 | 511.10 | 0.03% | 4,565 |
| Sep 18, 2026 | 512.75 | 520.00 | 508.70 | 510.95 | 510.95 | 0.13% | 6,336 |
| Sep 17, 2026 | 516.25 | 516.25 | 507.35 | 510.30 | 510.30 | -0.94% | 1,107 |
| Sep 16, 2026 | 508.90 | 518.95 | 491.00 | 515.15 | 515.15 | 1.73% | 14,491 |
| Sep 15, 2026 | 533.60 | 533.60 | 504.00 | 506.40 | 506.40 | -3.22% | 2,640 |
| Sep 11, 2026 | 519.85 | 527.15 | 515.45 | 523.25 | 523.25 | 0.29% | 3,685 |
| Sep 10, 2026 | 522.05 | 525.00 | 514.65 | 521.75 | 521.75 | -0.88% | 3,868 |
| Sep 9, 2026 | 528.90 | 532.10 | 521.85 | 526.40 | 526.40 | -0.59% | 4,404 |
| Sep 8, 2026 | 518.25 | 533.65 | 517.35 | 529.55 | 529.55 | 2.52% | 13,310 |
| Sep 7, 2026 | 527.45 | 527.45 | 514.35 | 516.55 | 516.55 | -0.27% | 2,176 |
| Sep 4, 2026 | 518.70 | 522.00 | 516.75 | 517.95 | 517.95 | -0.03% | 10,987 |
| Sep 3, 2026 | 516.60 | 522.00 | 516.60 | 518.10 | 518.10 | 0.29% | 6,680 |
| Sep 2, 2026 | 517.95 | 518.15 | 512.00 | 516.60 | 516.60 | -0.43% | 11,368 |
| Sep 1, 2026 | 528.95 | 528.95 | 514.30 | 518.85 | 518.85 | -0.17% | 2,406 |
| Aug 31, 2026 | 522.05 | 524.35 | 512.45 | 519.75 | 519.75 | -0.12% | 4,548 |
| Aug 28, 2026 | 527.95 | 528.10 | 517.00 | 520.40 | 520.40 | -0.10% | 8,604 |
| Aug 27, 2026 | 511.00 | 531.90 | 505.00 | 520.90 | 520.90 | -1.88% | 17,612 |
| Aug 26, 2026 | 574.00 | 575.75 | 528.80 | 530.90 | 530.90 | 0.82% | 64,159 |
| Aug 25, 2026 | 526.00 | 531.65 | 517.40 | 526.60 | 526.60 | -0.52% | 29,348 |
| Aug 24, 2026 | 543.20 | 543.20 | 526.60 | 529.35 | 529.35 | -2.23% | 13,894 |
| 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 |