Sameera Agro And Infra Limited (NSE:SAIFL)
India · Delayed Price · Currency is INR 5.05
-0.05 (-0.98%)
At close: Jun 4, 2026
Sameera Agro And Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 652,000 |
| Jun 3, 2026 | 5.25 | 5.35 | 5.05 | 5.10 | 5.10 | -0.97% | 620,000 |
| Jun 2, 2026 | 5.20 | 5.30 | 5.10 | 5.15 | 5.15 | -2.83% | 480,000 |
| Jun 1, 2026 | 5.50 | 5.60 | 5.25 | 5.30 | 5.30 | -2.75% | 428,000 |
| May 29, 2026 | 5.45 | 5.55 | 5.35 | 5.45 | 5.45 | 0.93% | 448,000 |
| May 27, 2026 | 5.70 | 5.70 | 5.35 | 5.40 | 5.40 | -3.57% | 988,000 |
| May 26, 2026 | 5.90 | 5.90 | 5.55 | 5.60 | 5.60 | -3.45% | 656,000 |
| May 25, 2026 | 6.20 | 6.20 | 5.70 | 5.80 | 5.80 | -2.52% | 1,192,000 |
| May 22, 2026 | 5.95 | 5.95 | 5.75 | 5.95 | 5.95 | 4.39% | 512,000 |
| May 21, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 4.59% | 332,000 |
| May 20, 2026 | 5.55 | 5.70 | 5.45 | 5.45 | 5.45 | -4.39% | 1,912,000 |
| May 19, 2026 | 6.25 | 6.30 | 5.70 | 5.70 | 5.70 | -9.52% | 1,820,000 |
| May 18, 2026 | 6.90 | 7.05 | 6.25 | 6.30 | 6.30 | -8.70% | 1,424,000 |
| May 15, 2026 | 7.45 | 7.60 | 6.80 | 6.90 | 6.90 | -8.61% | 2,112,000 |
| May 14, 2026 | 7.55 | 7.80 | 7.00 | 7.55 | 7.55 | 4.14% | 2,212,000 |
| May 13, 2026 | 7.40 | 7.65 | 6.75 | 7.25 | 7.25 | -3.33% | 2,688,000 |
| May 12, 2026 | 7.65 | 7.70 | 7.40 | 7.50 | 7.50 | -2.60% | 1,364,000 |
| May 11, 2026 | 8.20 | 8.20 | 7.40 | 7.70 | 7.70 | -6.10% | 2,548,000 |
| May 8, 2026 | 8.00 | 8.25 | 7.90 | 8.20 | 8.20 | 1.23% | 1,548,000 |
| May 7, 2026 | 8.30 | 8.35 | 8.10 | 8.10 | 8.10 | -2.99% | 1,848,000 |
| May 6, 2026 | 8.10 | 8.45 | 8.05 | 8.35 | 8.35 | 1.83% | 2,100,000 |
| May 5, 2026 | 8.10 | 8.25 | 8.05 | 8.20 | 8.20 | -0.61% | 1,368,000 |
| May 4, 2026 | 8.25 | 8.45 | 7.70 | 8.25 | 8.25 | -2.94% | 2,060,000 |
| Apr 30, 2026 | 8.85 | 8.95 | 8.25 | 8.50 | 8.50 | -3.95% | 1,272,000 |
| Apr 29, 2026 | 8.80 | 9.00 | 8.50 | 8.85 | 8.85 | 3.51% | 2,028,000 |
| Apr 28, 2026 | 8.95 | 9.05 | 8.40 | 8.55 | 8.55 | -5.00% | 1,232,000 |
| Apr 27, 2026 | 9.70 | 9.70 | 8.85 | 9.00 | 9.00 | -5.26% | 508,000 |
| Apr 24, 2026 | 9.95 | 9.95 | 9.00 | 9.50 | 9.50 | -5.47% | 580,000 |
| Apr 23, 2026 | 9.90 | 10.15 | 9.60 | 10.05 | 10.05 | 2.03% | 844,000 |
| Apr 22, 2026 | 9.80 | 10.00 | 9.60 | 9.85 | 9.85 | -1.50% | 1,124,000 |
| Apr 21, 2026 | 9.85 | 10.05 | 9.60 | 10.00 | 10.00 | 1.52% | 600,000 |
| Apr 20, 2026 | 10.85 | 10.85 | 9.80 | 9.85 | 9.85 | -9.63% | 1,388,000 |
| Apr 17, 2026 | 10.90 | 11.15 | 10.85 | 10.90 | 10.90 | - | 320,000 |
| Apr 16, 2026 | 11.75 | 11.75 | 10.40 | 10.90 | 10.90 | -6.03% | 956,000 |
| Apr 15, 2026 | 12.10 | 12.40 | 11.45 | 11.60 | 11.60 | - | 556,000 |
| Apr 13, 2026 | 12.40 | 12.40 | 11.25 | 11.60 | 11.60 | -9.02% | 772,000 |
| Apr 10, 2026 | 14.20 | 14.50 | 12.50 | 12.75 | 12.75 | -11.76% | 260,000 |
| Apr 9, 2026 | 13.90 | 15.25 | 13.35 | 14.45 | 14.45 | 10.73% | 664,000 |
| Apr 8, 2026 | 11.50 | 13.05 | 11.50 | 13.05 | 13.05 | 19.72% | 280,000 |
| Apr 7, 2026 | 10.90 | 10.90 | 10.40 | 10.90 | 10.90 | 9.55% | 208,000 |
| Apr 6, 2026 | 9.05 | 9.95 | 9.05 | 9.95 | 9.95 | 9.94% | 80,000 |
| Apr 2, 2026 | 8.85 | 9.20 | 8.85 | 9.05 | 9.05 | 2.26% | 32,000 |
| Apr 1, 2026 | 8.50 | 8.85 | 8.25 | 8.85 | 8.85 | 7.27% | 56,000 |
| 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 |