Sameera Agro And Infra Limited (NSE:SAIFL)
India · Delayed Price · Currency is INR 8.25
-0.55 (-6.25%)
At close: Mar 30, 2026
Sameera Agro And Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 8.25 | 8.45 | 8.10 | 8.25 | 8.25 | -6.25% | 140,000 |
| Mar 27, 2026 | 8.60 | 9.50 | 8.55 | 8.80 | 8.80 | -6.38% | 176,000 |
| Mar 25, 2026 | 8.70 | 9.50 | 8.70 | 9.40 | 9.40 | 4.44% | 96,000 |
| Mar 24, 2026 | 9.15 | 9.15 | 8.70 | 9.00 | 9.00 | 3.45% | 76,000 |
| Mar 23, 2026 | 9.20 | 9.20 | 8.65 | 8.70 | 8.70 | -9.38% | 88,000 |
| Mar 20, 2026 | 9.90 | 9.90 | 9.60 | 9.60 | 9.60 | -3.52% | 16,000 |
| Mar 19, 2026 | 9.50 | 10.20 | 9.30 | 9.95 | 9.95 | 6.42% | 40,000 |
| Mar 18, 2026 | 9.60 | 9.65 | 9.35 | 9.35 | 9.35 | 0.54% | 48,000 |
| Mar 17, 2026 | 9.20 | 9.35 | 9.00 | 9.30 | 9.30 | -5.58% | 120,000 |
| Mar 13, 2026 | 9.45 | 9.90 | 9.45 | 9.85 | 9.85 | 4.23% | 40,000 |
| Mar 12, 2026 | 9.50 | 9.50 | 9.25 | 9.45 | 9.45 | -3.08% | 40,000 |
| Mar 11, 2026 | 9.70 | 9.85 | 9.50 | 9.75 | 9.75 | -1.02% | 40,000 |
| Mar 10, 2026 | 10.00 | 10.00 | 9.80 | 9.85 | 9.85 | - | 48,000 |
| Mar 9, 2026 | 9.70 | 9.90 | 9.65 | 9.85 | 9.85 | -4.83% | 268,000 |
| Mar 6, 2026 | 10.25 | 10.60 | 10.10 | 10.35 | 10.35 | 2.48% | 84,000 |
| Mar 5, 2026 | 9.20 | 10.10 | 9.20 | 10.10 | 10.10 | 9.78% | 48,000 |
| Mar 4, 2026 | 9.40 | 9.40 | 9.05 | 9.20 | 9.20 | -2.13% | 28,000 |
| Mar 2, 2026 | 9.30 | 9.45 | 9.30 | 9.40 | 9.40 | -3.59% | 84,000 |
| Feb 27, 2026 | 10.05 | 10.25 | 9.70 | 9.75 | 9.75 | -2.50% | 40,000 |
| Feb 26, 2026 | 10.00 | 10.05 | 9.80 | 10.00 | 10.00 | - | 24,000 |
| Feb 25, 2026 | 9.70 | 10.10 | 9.70 | 10.00 | 10.00 | -0.99% | 56,000 |
| Feb 24, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 24,000 |
| Feb 23, 2026 | 10.05 | 10.50 | 10.05 | 10.10 | 10.10 | -3.81% | 44,000 |
| Feb 20, 2026 | 10.45 | 10.50 | 10.30 | 10.50 | 10.50 | 0.48% | 24,000 |
| Feb 19, 2026 | 10.50 | 10.50 | 10.40 | 10.45 | 10.45 | -0.95% | 16,000 |
| Feb 18, 2026 | 11.30 | 11.30 | 10.40 | 10.55 | 10.55 | -4.09% | 84,000 |
| Feb 17, 2026 | 11.35 | 11.35 | 10.95 | 11.00 | 11.00 | -1.35% | 48,000 |
| Feb 16, 2026 | 11.30 | 11.30 | 11.00 | 11.15 | 11.15 | - | 36,000 |
| Feb 13, 2026 | 11.40 | 11.40 | 10.75 | 11.15 | 11.15 | -2.19% | 44,000 |
| Feb 12, 2026 | 11.50 | 11.75 | 11.25 | 11.40 | 11.40 | 0.88% | 56,000 |
| Feb 11, 2026 | 11.10 | 11.30 | 11.00 | 11.30 | 11.30 | 1.35% | 36,000 |
| Feb 10, 2026 | 11.35 | 11.45 | 11.15 | 11.15 | 11.15 | 0.45% | 28,000 |
| Feb 9, 2026 | 10.95 | 11.60 | 10.95 | 11.10 | 11.10 | -3.06% | 28,000 |
| Feb 5, 2026 | 12.25 | 12.25 | 10.90 | 11.45 | 11.45 | -1.29% | 24,000 |
| Feb 4, 2026 | 10.80 | 11.60 | 10.60 | 11.60 | 11.60 | 4.50% | 60,000 |
| Feb 3, 2026 | 11.00 | 11.45 | 10.95 | 11.10 | 11.10 | 1.37% | 20,000 |
| Feb 2, 2026 | 11.00 | 11.25 | 10.90 | 10.95 | 10.95 | -3.95% | 44,000 |
| Jan 30, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 3.64% | 24,000 |
| Jan 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 12,000 |
| Jan 28, 2026 | 10.50 | 11.00 | 10.45 | 11.00 | 11.00 | 4.76% | 24,000 |
| Jan 27, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -2.78% | 28,000 |
| Jan 23, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 32,000 |
| Jan 22, 2026 | 10.90 | 10.90 | 10.85 | 10.90 | 10.90 | -0.91% | 16,000 |
| Jan 21, 2026 | 11.00 | 11.25 | 10.80 | 11.00 | 11.00 | -2.22% | 24,000 |
| Jan 20, 2026 | 11.70 | 11.70 | 11.25 | 11.25 | 11.25 | -3.85% | 12,000 |
| Jan 19, 2026 | 12.30 | 12.50 | 11.70 | 11.70 | 11.70 | -4.88% | 164,000 |
| Jan 16, 2026 | 11.50 | 12.30 | 11.50 | 12.30 | 12.30 | 4.68% | 24,000 |
| Jan 14, 2026 | 11.30 | 11.75 | 11.20 | 11.75 | 11.75 | 3.98% | 24,000 |
| Jan 13, 2026 | 11.65 | 11.65 | 11.25 | 11.30 | 11.30 | -3.00% | 40,000 |
| Jan 12, 2026 | 11.60 | 12.05 | 11.60 | 11.65 | 11.65 | -2.92% | 40,000 |