Sameera Agro And Infra Limited (NSE:SAIFL)
India · Delayed Price · Currency is INR 4.000
-0.050 (-1.23%)
At close: Oct 23, 2026
Sameera Agro And Infra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.00 | 4.10 | 3.65 | 4.00 | 4.00 | -1.23% | 156,000 |
| Oct 22, 2026 | 4.10 | 4.10 | 3.75 | 4.05 | 4.05 | 2.53% | 80,000 |
| Oct 21, 2026 | 4.15 | 4.20 | 3.95 | 3.95 | 3.95 | -4.82% | 64,000 |
| Oct 19, 2026 | 4.15 | 4.30 | 4.15 | 4.15 | 4.15 | - | 56,000 |
| Oct 16, 2026 | 4.15 | 4.15 | 4.05 | 4.15 | 4.15 | - | 84,000 |
| Oct 15, 2026 | 4.25 | 4.50 | 4.10 | 4.15 | 4.15 | - | 200,000 |
| Oct 14, 2026 | 4.05 | 4.80 | 4.05 | 4.15 | 4.15 | 1.22% | 280,000 |
| Oct 13, 2026 | 4.10 | 4.10 | 4.05 | 4.10 | 4.10 | - | 60,000 |
| Oct 12, 2026 | 4.15 | 4.20 | 3.60 | 4.10 | 4.10 | -1.20% | 224,000 |
| Oct 9, 2026 | 4.15 | 4.15 | 4.10 | 4.15 | 4.15 | - | 72,000 |
| Oct 8, 2026 | 4.15 | 4.25 | 4.05 | 4.15 | 4.15 | - | 76,000 |
| Oct 7, 2026 | 4.25 | 4.35 | 4.10 | 4.15 | 4.15 | -3.49% | 108,000 |
| Oct 6, 2026 | 4.30 | 4.35 | 4.20 | 4.30 | 4.30 | 2.38% | 56,000 |
| Oct 5, 2026 | 4.05 | 4.40 | 4.05 | 4.20 | 4.20 | 2.44% | 156,000 |
| Oct 1, 2026 | 4.15 | 4.15 | 3.90 | 4.10 | 4.10 | -2.38% | 136,000 |
| Sep 30, 2026 | 4.25 | 4.25 | 4.15 | 4.20 | 4.20 | -1.18% | 96,000 |
| Sep 29, 2026 | 4.15 | 4.25 | 4.10 | 4.25 | 4.25 | 2.41% | 124,000 |
| Sep 28, 2026 | 4.30 | 4.30 | 4.15 | 4.15 | 4.15 | -2.35% | 164,000 |
| Sep 25, 2026 | 4.25 | 4.25 | 4.15 | 4.25 | 4.25 | -1.16% | 140,000 |
| Sep 24, 2026 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | 1.18% | 68,000 |
| Sep 23, 2026 | 4.30 | 4.35 | 4.25 | 4.25 | 4.25 | -1.16% | 144,000 |
| Sep 22, 2026 | 4.30 | 4.35 | 4.15 | 4.30 | 4.30 | -2.27% | 272,000 |
| Sep 21, 2026 | 4.40 | 4.45 | 4.30 | 4.40 | 4.40 | - | 216,000 |
| Sep 18, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | - | 84,000 |
| Sep 17, 2026 | 4.35 | 4.40 | 4.25 | 4.40 | 4.40 | 3.53% | 56,000 |
| Sep 16, 2026 | 4.45 | 4.45 | 4.20 | 4.25 | 4.25 | -2.30% | 232,000 |
| Sep 15, 2026 | 4.50 | 4.50 | 4.30 | 4.35 | 4.35 | -1.14% | 224,000 |
| Sep 11, 2026 | 4.45 | 4.55 | 4.35 | 4.40 | 4.40 | -1.12% | 256,000 |
| Sep 10, 2026 | 4.70 | 4.70 | 4.45 | 4.45 | 4.45 | -4.30% | 184,000 |
| 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 |