Sameera Agro And Infra Limited (NSE:SAIFL)
India · Delayed Price · Currency is INR 4.550
-0.150 (-3.19%)
At close: Sep 8, 2026
Sameera Agro And Infra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 4.65 | 4.70 | 4.55 | 4.65 | 4.65 | 2.20% | 240,000 |
| Sep 8, 2026 | 4.70 | 4.70 | 4.50 | 4.55 | 4.55 | -3.19% | 464,000 |
| Sep 7, 2026 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 288,000 |
| Sep 4, 2026 | 5.05 | 5.05 | 4.80 | 4.80 | 4.80 | -3.03% | 296,000 |
| Sep 3, 2026 | 4.85 | 4.95 | 4.80 | 4.95 | 4.95 | 2.06% | 300,000 |
| Sep 2, 2026 | 4.70 | 4.85 | 4.65 | 4.85 | 4.85 | 3.19% | 172,000 |
| Sep 1, 2026 | 4.80 | 4.90 | 4.65 | 4.70 | 4.70 | -2.08% | 316,000 |
| Aug 31, 2026 | 5.00 | 5.00 | 4.55 | 4.80 | 4.80 | -4.00% | 404,000 |
| Aug 28, 2026 | 5.10 | 5.10 | 4.95 | 5.00 | 5.00 | - | 112,000 |
| Aug 27, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 200,000 |
| Aug 26, 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 212,000 |
| Aug 25, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 184,000 |
| Aug 24, 2026 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 260,000 |
| Aug 21, 2026 | 5.00 | 5.15 | 4.95 | 5.10 | 5.10 | 0.99% | 256,000 |
| Aug 20, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 120,000 |
| Aug 19, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 124,000 |
| Aug 18, 2026 | 4.95 | 5.05 | 4.95 | 5.00 | 5.00 | - | 60,000 |
| Aug 17, 2026 | 5.10 | 5.15 | 4.85 | 5.00 | 5.00 | -1.96% | 320,000 |
| Aug 14, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | - | 96,000 |
| Aug 13, 2026 | 5.00 | 5.15 | 4.95 | 5.10 | 5.10 | 3.03% | 436,000 |
| Aug 12, 2026 | 4.95 | 5.00 | 4.95 | 4.95 | 4.95 | -1.00% | 196,000 |
| Aug 11, 2026 | 4.95 | 5.05 | 4.95 | 5.00 | 5.00 | - | 228,000 |
| Aug 10, 2026 | 5.00 | 5.05 | 4.95 | 5.00 | 5.00 | - | 100,000 |
| Aug 7, 2026 | 5.00 | 5.05 | 4.95 | 5.00 | 5.00 | -0.99% | 180,000 |
| Aug 6, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 72,000 |
| Aug 5, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 72,000 |
| Aug 4, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 164,000 |
| Aug 3, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 340,000 |
| Jul 31, 2026 | 5.10 | 5.15 | 4.95 | 5.05 | 5.05 | - | 316,000 |
| Jul 30, 2026 | 5.05 | 5.10 | 4.95 | 5.05 | 5.05 | - | 384,000 |
| Jul 29, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 176,000 |
| Jul 28, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | - | 152,000 |
| Jul 27, 2026 | 5.15 | 5.20 | 5.00 | 5.10 | 5.10 | - | 264,000 |
| Jul 24, 2026 | 5.05 | 5.10 | 4.95 | 5.10 | 5.10 | 2.00% | 248,000 |
| Jul 23, 2026 | 5.05 | 5.20 | 5.00 | 5.00 | 5.00 | -0.99% | 252,000 |
| Jul 22, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 304,000 |
| Jul 21, 2026 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | - | 132,000 |
| Jul 20, 2026 | 5.20 | 5.25 | 5.10 | 5.10 | 5.10 | -0.97% | 180,000 |
| Jul 17, 2026 | 5.10 | 5.20 | 5.05 | 5.15 | 5.15 | 1.98% | 100,000 |
| Jul 16, 2026 | 5.20 | 5.20 | 5.00 | 5.05 | 5.05 | -1.94% | 312,000 |
| Jul 15, 2026 | 5.30 | 5.30 | 5.10 | 5.15 | 5.15 | 0.98% | 208,000 |
| Jul 14, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 96,000 |
| Jul 13, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 172,000 |
| Jul 10, 2026 | 5.15 | 5.25 | 5.15 | 5.15 | 5.15 | - | 124,000 |
| Jul 9, 2026 | 5.20 | 5.25 | 5.05 | 5.15 | 5.15 | -0.96% | 432,000 |
| Jul 8, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | -0.95% | 236,000 |
| Jul 7, 2026 | 5.45 | 5.45 | 5.20 | 5.25 | 5.25 | -0.94% | 540,000 |
| Jul 6, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 3.92% | 360,000 |
| Jul 3, 2026 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | - | 376,000 |
| Jul 2, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 304,000 |