Sai Life Sciences Limited (NSE:SAILIFE)
India · Delayed Price · Currency is INR 788.00
-20.45 (-2.53%)
At close: Aug 1, 2025, 3:30 PM IST
Sai Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 814.00 | 818.05 | 781.25 | 788.00 | - | -2.53% | 166,988 |
| Jul 31, 2025 | 831.00 | 837.30 | 800.50 | 808.45 | - | -4.47% | 250,984 |
| Jul 30, 2025 | 830.00 | 853.50 | 830.00 | 846.30 | - | 1.79% | 409,722 |
| Jul 29, 2025 | 821.00 | 835.00 | 820.75 | 831.45 | - | 0.86% | 113,636 |
| Jul 28, 2025 | 833.00 | 849.50 | 818.55 | 824.35 | - | -1.69% | 391,066 |
| Jul 25, 2025 | 825.60 | 850.90 | 822.50 | 838.50 | - | 1.57% | 755,956 |
| Jul 24, 2025 | 816.00 | 835.00 | 807.15 | 825.50 | - | 1.24% | 821,979 |
| Jul 23, 2025 | 802.00 | 819.00 | 802.00 | 815.35 | - | 1.03% | 651,342 |
| Jul 22, 2025 | 811.00 | 812.70 | 796.15 | 807.00 | - | 0.07% | 157,186 |
| Jul 21, 2025 | 820.00 | 831.00 | 803.10 | 806.40 | - | -1.08% | 289,864 |
| Jul 18, 2025 | 828.50 | 839.00 | 813.25 | 815.20 | - | -0.98% | 323,392 |
| Jul 17, 2025 | 818.85 | 836.30 | 811.75 | 823.30 | - | 1.38% | 763,092 |
| Jul 16, 2025 | 801.75 | 814.95 | 801.75 | 812.10 | - | 0.12% | 258,783 |
| Jul 15, 2025 | 826.20 | 828.00 | 809.15 | 811.10 | - | -1.46% | 402,432 |
| Jul 14, 2025 | 783.00 | 825.95 | 783.00 | 823.10 | - | 5.24% | 2,145,873 |
| Jul 11, 2025 | 786.85 | 792.85 | 776.25 | 782.15 | - | -0.11% | 929,144 |
| Jul 10, 2025 | 785.00 | 791.85 | 780.20 | 783.05 | - | 0.22% | 933,986 |
| Jul 9, 2025 | 787.40 | 793.30 | 778.15 | 781.35 | - | -0.65% | 156,177 |
| Jul 8, 2025 | 794.25 | 797.95 | 780.00 | 786.50 | - | -0.90% | 265,660 |
| Jul 7, 2025 | 792.75 | 808.65 | 788.00 | 793.65 | - | 0.11% | 1,077,061 |
| Jul 4, 2025 | 795.90 | 795.90 | 784.20 | 792.75 | - | 0.37% | 264,293 |
| Jul 3, 2025 | 791.10 | 802.45 | 775.00 | 789.85 | - | 0.10% | 736,989 |
| Jul 2, 2025 | 777.00 | 838.50 | 769.60 | 789.10 | - | 1.19% | 7,970,106 |
| Jul 1, 2025 | 780.00 | 783.00 | 764.40 | 779.80 | - | 0.81% | 170,537 |
| Jun 30, 2025 | 770.00 | 783.30 | 762.25 | 773.50 | - | 1.18% | 412,103 |
| Jun 27, 2025 | 753.00 | 768.50 | 744.10 | 764.45 | - | 2.08% | 365,294 |
| Jun 26, 2025 | 765.00 | 765.10 | 746.05 | 748.90 | - | -1.35% | 130,363 |
| Jun 25, 2025 | 747.00 | 777.25 | 747.00 | 759.15 | - | 1.64% | 698,098 |
| Jun 24, 2025 | 754.30 | 758.50 | 736.50 | 746.90 | - | -0.96% | 1,054,589 |
| Jun 23, 2025 | 766.85 | 772.50 | 749.25 | 754.15 | - | -1.45% | 569,450 |
| Jun 20, 2025 | 741.00 | 794.40 | 720.00 | 765.25 | - | 5.11% | 4,373,066 |
| Jun 19, 2025 | 744.35 | 744.35 | 716.60 | 728.05 | - | -1.41% | 259,892 |
| Jun 18, 2025 | 752.95 | 759.90 | 735.30 | 738.45 | - | -1.66% | 140,516 |
| Jun 17, 2025 | 760.00 | 766.20 | 747.90 | 750.90 | - | -1.62% | 124,821 |
| Jun 16, 2025 | 766.15 | 773.25 | 758.85 | 763.25 | - | -0.88% | 138,367 |
| Jun 13, 2025 | 726.00 | 774.30 | 726.00 | 770.00 | - | 2.63% | 437,829 |
| Jun 12, 2025 | 774.85 | 802.00 | 741.00 | 750.25 | - | -2.55% | 917,384 |
| Jun 11, 2025 | 763.00 | 779.90 | 760.60 | 769.85 | - | 1.00% | 291,784 |
| Jun 10, 2025 | 764.40 | 773.50 | 760.05 | 762.25 | - | -0.32% | 251,116 |
| Jun 9, 2025 | 743.00 | 773.50 | 740.70 | 764.70 | - | 3.73% | 423,755 |
| Jun 6, 2025 | 736.50 | 739.95 | 728.40 | 737.20 | - | 0.78% | 107,287 |
| Jun 5, 2025 | 724.00 | 742.25 | 724.00 | 731.50 | - | 0.26% | 627,008 |
| Jun 4, 2025 | 727.85 | 743.40 | 723.80 | 729.60 | - | 0.40% | 514,385 |
| Jun 3, 2025 | 728.90 | 730.45 | 721.10 | 726.70 | - | 0.37% | 157,443 |
| Jun 2, 2025 | 748.00 | 748.00 | 717.00 | 724.05 | - | -4.35% | 339,511 |
| May 30, 2025 | 720.00 | 784.40 | 711.95 | 756.95 | - | 5.62% | 3,695,642 |
| May 29, 2025 | 735.90 | 735.90 | 707.00 | 716.65 | - | -1.74% | 438,462 |
| May 28, 2025 | 734.50 | 737.45 | 726.05 | 729.35 | - | 0.16% | 211,179 |
| May 27, 2025 | 735.45 | 748.80 | 724.00 | 728.15 | - | -0.99% | 301,049 |
| May 26, 2025 | 723.05 | 738.80 | 722.15 | 735.45 | - | 2.26% | 609,778 |