Sai Life Sciences Limited (NSE:SAILIFE)
India · Delayed Price · Currency is INR 887.15
+26.45 (3.07%)
At close: Oct 1, 2025
Sai Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 860.50 | 890.25 | 855.25 | 887.15 | 887.15 | 3.07% | 261,437 |
| Sep 30, 2025 | 883.80 | 883.80 | 853.00 | 860.70 | 860.70 | -2.77% | 474,935 |
| Sep 29, 2025 | 865.00 | 892.00 | 859.90 | 885.20 | 885.20 | 3.12% | 553,033 |
| Sep 26, 2025 | 872.00 | 872.00 | 846.00 | 858.40 | 858.40 | -2.63% | 730,956 |
| Sep 25, 2025 | 893.25 | 893.25 | 879.60 | 881.55 | 881.55 | -1.17% | 82,169 |
| Sep 24, 2025 | 886.00 | 906.10 | 886.00 | 891.95 | 891.95 | -0.03% | 454,784 |
| Sep 23, 2025 | 876.90 | 902.00 | 876.90 | 892.25 | 892.25 | 2.05% | 548,523 |
| Sep 22, 2025 | 904.00 | 904.00 | 871.65 | 874.30 | 874.30 | -4.31% | 386,226 |
| Sep 19, 2025 | 900.05 | 923.40 | 892.50 | 913.65 | 913.65 | 2.12% | 3,507,566 |
| Sep 18, 2025 | 904.70 | 904.70 | 887.10 | 894.65 | 894.65 | -0.36% | 509,859 |
| Sep 17, 2025 | 887.40 | 906.80 | 881.35 | 897.85 | 897.85 | 1.87% | 1,150,741 |
| Sep 16, 2025 | 886.00 | 890.55 | 879.70 | 881.35 | 881.35 | -0.07% | 306,651 |
| Sep 15, 2025 | 879.30 | 887.00 | 872.00 | 882.00 | 882.00 | 1.07% | 370,192 |
| Sep 12, 2025 | 867.95 | 883.00 | 864.75 | 872.70 | 872.70 | 0.45% | 645,235 |
| Sep 11, 2025 | 864.85 | 874.70 | 857.05 | 868.75 | 868.75 | 0.82% | 324,666 |
| Sep 10, 2025 | 859.30 | 868.55 | 854.40 | 861.70 | 861.70 | 0.71% | 240,654 |
| Sep 9, 2025 | 857.55 | 858.15 | 847.35 | 855.65 | 855.65 | 0.58% | 243,859 |
| Sep 8, 2025 | 863.90 | 871.00 | 847.55 | 850.75 | 850.75 | -1.10% | 494,961 |
| Sep 5, 2025 | 854.80 | 865.00 | 842.35 | 860.25 | 860.25 | 1.38% | 532,498 |
| Sep 4, 2025 | 855.05 | 858.65 | 843.00 | 848.50 | 848.50 | 0.08% | 731,006 |
| Sep 3, 2025 | 828.00 | 855.95 | 823.00 | 847.85 | 847.85 | 2.72% | 1,188,587 |
| Sep 2, 2025 | 848.00 | 848.00 | 821.10 | 825.40 | 825.40 | -2.33% | 652,586 |
| Sep 1, 2025 | 829.80 | 847.70 | 827.10 | 845.10 | 845.10 | 2.47% | 1,178,464 |
| Aug 29, 2025 | 825.50 | 834.40 | 804.55 | 824.70 | 824.70 | 1.06% | 3,607,933 |
| Aug 28, 2025 | 855.05 | 860.35 | 813.40 | 816.05 | 816.05 | -5.23% | 2,657,609 |
| Aug 26, 2025 | 879.00 | 879.00 | 851.25 | 861.10 | 861.10 | -5.06% | 47,023,640 |
| Aug 25, 2025 | 940.00 | 943.00 | 902.45 | 906.95 | 906.95 | -2.05% | 535,995 |
| Aug 22, 2025 | 930.00 | 939.00 | 913.45 | 925.90 | 925.90 | 0.12% | 364,669 |
| Aug 21, 2025 | 901.00 | 931.95 | 901.00 | 924.75 | 924.75 | 1.49% | 489,403 |
| Aug 20, 2025 | 912.00 | 918.95 | 895.00 | 911.15 | 911.15 | 0.03% | 302,909 |
| Aug 19, 2025 | 901.95 | 917.50 | 892.00 | 910.90 | 910.90 | 1.19% | 298,173 |
| Aug 18, 2025 | 897.00 | 909.85 | 882.00 | 900.15 | 900.15 | 1.41% | 599,283 |
| Aug 14, 2025 | 902.90 | 907.40 | 884.00 | 887.65 | 887.65 | -1.69% | 434,446 |
| Aug 13, 2025 | 865.00 | 909.95 | 865.00 | 902.90 | 902.90 | 2.98% | 718,023 |
| Aug 12, 2025 | 903.95 | 904.00 | 871.55 | 876.80 | 876.80 | -1.84% | 957,465 |
| Aug 11, 2025 | 840.00 | 904.35 | 810.85 | 893.25 | 893.25 | 7.89% | 3,705,172 |
| Aug 8, 2025 | 815.25 | 864.00 | 815.25 | 827.90 | 827.90 | 4.59% | 3,997,689 |
| Aug 7, 2025 | 798.00 | 798.90 | 778.50 | 791.55 | 791.55 | -0.21% | 123,813 |
| Aug 6, 2025 | 798.00 | 807.95 | 788.30 | 793.20 | 793.20 | -0.18% | 293,912 |
| Aug 5, 2025 | 811.55 | 811.55 | 789.45 | 794.65 | 794.65 | -1.34% | 515,958 |
| Aug 4, 2025 | 795.20 | 809.60 | 785.15 | 805.45 | 805.45 | 2.21% | 179,593 |
| Aug 1, 2025 | 814.00 | 818.05 | 781.25 | 788.00 | 788.00 | -2.53% | 166,988 |
| Jul 31, 2025 | 831.00 | 837.30 | 800.50 | 808.45 | 808.45 | -4.47% | 250,984 |
| Jul 30, 2025 | 830.00 | 853.50 | 830.00 | 846.30 | 846.30 | 1.79% | 409,722 |
| Jul 29, 2025 | 821.00 | 835.00 | 820.75 | 831.45 | 831.45 | 0.86% | 113,636 |
| Jul 28, 2025 | 833.00 | 849.50 | 818.55 | 824.35 | 824.35 | -1.69% | 391,066 |
| Jul 25, 2025 | 825.60 | 850.90 | 822.50 | 838.50 | 838.50 | 1.57% | 755,956 |
| Jul 24, 2025 | 816.00 | 835.00 | 807.15 | 825.50 | 825.50 | 1.24% | 821,979 |
| Jul 23, 2025 | 802.00 | 819.00 | 802.00 | 815.35 | 815.35 | 1.03% | 651,342 |
| Jul 22, 2025 | 811.00 | 812.70 | 796.15 | 807.00 | 807.00 | 0.07% | 157,186 |