Sameera Agro And Infra Limited (NSE:SAIFL)
India · Delayed Price · Currency is INR 29.65
-0.60 (-1.98%)
At close: Aug 4, 2025
Sameera Agro And Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -4.89% | 4,000 |
| Aug 4, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.98% | 4,000 |
| Jul 30, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.94% | 4,000 |
| Jul 23, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.91% | 4,000 |
| Jul 22, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -2.02% | 4,000 |
| Jul 17, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -1.98% | 12,000 |
| Jul 16, 2025 | 32.65 | 32.75 | 32.65 | 32.75 | 32.75 | 1.87% | 24,000 |
| Jul 15, 2025 | 32.20 | 32.20 | 32.15 | 32.15 | 32.15 | 1.74% | 32,000 |
| Jul 14, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | 8,000 |
| Jul 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | 12,000 |
| Jul 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.84% | 4,000 |
| Jul 9, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 1.88% | 16,000 |
| Jul 8, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.91% | 8,000 |
| Jul 7, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.95% | 12,000 |
| Jul 4, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.81% | 4,000 |
| Jul 3, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.84% | 8,000 |
| Jul 2, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.87% | 4,000 |
| Jul 1, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.91% | 8,000 |
| Jun 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.75% | 4,000 |
| Jun 27, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.98% | 4,000 |
| Jun 26, 2025 | 25.00 | 25.25 | 25.00 | 25.25 | 25.25 | 1.61% | 12,000 |
| Jun 25, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.22% | 4,000 |
| Jun 24, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.66% | 4,000 |
| Jun 23, 2025 | 24.85 | 25.10 | 24.15 | 24.15 | 24.15 | -2.03% | 16,000 |
| Jun 20, 2025 | 24.50 | 24.65 | 24.50 | 24.65 | 24.65 | 1.86% | 48,000 |
| Jun 19, 2025 | 24.20 | 24.20 | 24.15 | 24.20 | 24.20 | 1.89% | 64,000 |
| Jun 18, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.93% | 12,000 |
| Jun 16, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 4.95% | 4,000 |
| Jun 13, 2025 | 22.15 | 22.20 | 22.15 | 22.20 | 22.20 | 4.96% | 12,000 |
| Jun 12, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 4.96% | 20,000 |
| Jun 11, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 5.06% | 20,000 |
| Jun 10, 2025 | 17.84 | 19.50 | 17.77 | 19.18 | 19.18 | 2.57% | 580,000 |
| Jun 9, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -4.98% | 416,000 |
| Jun 6, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -4.97% | 52,000 |
| Jun 5, 2025 | 22.38 | 22.38 | 20.71 | 20.71 | 20.71 | -5.00% | 108,000 |
| Jun 4, 2025 | 21.60 | 21.80 | 20.69 | 21.80 | 21.80 | 4.96% | 824,000 |
| Jun 3, 2025 | 20.00 | 20.83 | 19.66 | 20.77 | 20.77 | 9.66% | 1,052,000 |
| Jun 2, 2025 | 18.00 | 18.94 | 17.60 | 18.94 | 18.94 | 9.99% | 672,000 |
| May 30, 2025 | 17.20 | 17.56 | 16.80 | 17.22 | 17.22 | 1.06% | 296,000 |
| May 29, 2025 | 17.08 | 17.36 | 16.40 | 17.04 | 17.04 | 7.04% | 724,000 |
| May 28, 2025 | 14.00 | 15.92 | 14.00 | 15.92 | 15.92 | 19.97% | 652,000 |
| May 27, 2025 | 12.60 | 13.95 | 12.60 | 13.27 | 13.27 | 4.65% | 100,000 |
| May 26, 2025 | 13.54 | 13.54 | 12.42 | 12.68 | 12.68 | 4.11% | 68,000 |
| May 23, 2025 | 11.80 | 12.18 | 11.80 | 12.18 | 12.18 | 4.64% | 28,000 |
| May 22, 2025 | 13.00 | 13.00 | 11.62 | 11.64 | 11.64 | 1.84% | 40,000 |
| May 21, 2025 | 11.60 | 11.60 | 11.43 | 11.43 | 11.43 | -1.47% | 8,000 |
| May 20, 2025 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 3.57% | 52,000 |
| May 19, 2025 | 12.34 | 12.34 | 11.20 | 11.20 | 11.20 | 0.18% | 24,000 |
| May 16, 2025 | 10.85 | 11.18 | 10.84 | 11.18 | 11.18 | 3.04% | 24,000 |
| May 15, 2025 | 10.92 | 10.92 | 10.85 | 10.85 | 10.85 | -3.04% | 20,000 |