Sai Life Sciences Limited (NSE:SAILIFE)
India · Delayed Price · Currency is INR 875.90
+8.40 (0.97%)
At close: Dec 5, 2025
Sai Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 871.25 | 889.00 | 865.00 | 875.90 | 875.90 | 0.97% | 120,180 |
| Dec 4, 2025 | 866.00 | 879.20 | 862.00 | 867.50 | 867.50 | -0.51% | 165,341 |
| Dec 3, 2025 | 885.00 | 892.00 | 863.70 | 871.95 | 871.95 | -0.63% | 411,558 |
| Dec 2, 2025 | 878.95 | 885.00 | 871.00 | 877.45 | 877.45 | 0.31% | 90,050 |
| Dec 1, 2025 | 890.00 | 891.00 | 870.70 | 874.70 | 874.70 | -1.10% | 202,719 |
| Nov 28, 2025 | 883.00 | 892.00 | 870.10 | 884.40 | 884.40 | 0.91% | 228,669 |
| Nov 27, 2025 | 882.00 | 891.95 | 870.00 | 876.45 | 876.45 | -0.40% | 245,178 |
| Nov 26, 2025 | 882.00 | 882.00 | 868.05 | 880.00 | 880.00 | 0.61% | 189,049 |
| Nov 25, 2025 | 892.00 | 892.00 | 866.00 | 874.65 | 874.65 | -1.03% | 162,202 |
| Nov 24, 2025 | 867.30 | 894.45 | 846.05 | 883.75 | 883.75 | 2.60% | 893,833 |
| Nov 21, 2025 | 870.00 | 874.75 | 857.00 | 861.35 | 861.35 | -1.44% | 119,760 |
| Nov 20, 2025 | 873.65 | 875.00 | 861.65 | 873.90 | 873.90 | 1.02% | 153,634 |
| Nov 19, 2025 | 861.00 | 867.60 | 857.70 | 865.05 | 865.05 | 0.20% | 89,798 |
| Nov 18, 2025 | 879.85 | 879.85 | 860.80 | 863.35 | 863.35 | -1.88% | 176,756 |
| Nov 17, 2025 | 877.00 | 904.70 | 874.70 | 879.85 | 879.85 | 0.91% | 392,438 |
| Nov 14, 2025 | 870.75 | 890.80 | 857.95 | 871.95 | 871.95 | 0.14% | 399,326 |
| Nov 13, 2025 | 898.10 | 898.10 | 863.00 | 870.70 | 870.70 | -2.21% | 266,040 |
| Nov 12, 2025 | 893.95 | 898.00 | 883.15 | 890.35 | 890.35 | -0.77% | 215,829 |
| Nov 11, 2025 | 907.00 | 913.75 | 890.00 | 897.25 | 897.25 | -1.08% | 320,216 |
| Nov 10, 2025 | 871.00 | 913.80 | 866.55 | 907.05 | 907.05 | 3.61% | 818,657 |
| Nov 7, 2025 | 922.30 | 922.35 | 868.00 | 875.45 | 875.45 | -5.08% | 1,168,055 |
| Nov 6, 2025 | 928.80 | 930.00 | 916.25 | 922.30 | 922.30 | -0.09% | 318,030 |
| Nov 4, 2025 | 928.50 | 938.85 | 915.70 | 923.10 | 923.10 | 0.04% | 365,789 |
| Nov 3, 2025 | 917.80 | 933.00 | 915.10 | 922.70 | 922.70 | 0.49% | 257,808 |
| Oct 31, 2025 | 929.80 | 935.70 | 915.45 | 918.20 | 918.20 | -0.23% | 306,533 |
| Oct 30, 2025 | 916.00 | 939.95 | 907.70 | 920.35 | 920.35 | 0.39% | 683,282 |
| Oct 29, 2025 | 905.00 | 922.05 | 900.50 | 916.75 | 916.75 | 2.04% | 496,965 |
| Oct 28, 2025 | 884.90 | 903.80 | 882.00 | 898.45 | 898.45 | 2.31% | 354,301 |
| Oct 27, 2025 | 895.05 | 895.80 | 874.85 | 878.20 | 878.20 | -1.88% | 201,258 |
| Oct 24, 2025 | 890.00 | 900.00 | 878.65 | 895.05 | 895.05 | 0.33% | 677,855 |
| Oct 23, 2025 | 877.00 | 899.75 | 866.00 | 892.15 | 892.15 | 1.26% | 293,106 |
| Oct 21, 2025 | 884.80 | 884.80 | 878.00 | 881.05 | 881.05 | 0.47% | 30,671 |
| Oct 20, 2025 | 875.00 | 884.50 | 864.50 | 876.90 | 876.90 | 0.58% | 138,025 |
| Oct 17, 2025 | 880.00 | 881.60 | 866.20 | 871.85 | 871.85 | -0.94% | 97,788 |
| Oct 16, 2025 | 856.75 | 887.60 | 852.60 | 880.10 | 880.10 | 2.51% | 357,881 |
| Oct 15, 2025 | 856.60 | 863.00 | 849.75 | 858.55 | 858.55 | 0.23% | 425,620 |
| Oct 14, 2025 | 864.20 | 868.00 | 852.00 | 856.60 | 856.60 | -1.34% | 179,778 |
| Oct 13, 2025 | 861.00 | 880.10 | 853.15 | 868.20 | 868.20 | 0.78% | 889,767 |
| Oct 10, 2025 | 859.00 | 866.85 | 843.70 | 861.45 | 861.45 | 1.16% | 1,050,817 |
| Oct 9, 2025 | 856.40 | 860.60 | 839.25 | 851.55 | 851.55 | -0.46% | 297,360 |
| Oct 8, 2025 | 865.00 | 867.05 | 853.15 | 855.50 | 855.50 | -0.78% | 179,159 |
| Oct 7, 2025 | 867.00 | 879.40 | 859.20 | 862.25 | 862.25 | -0.46% | 192,079 |
| Oct 6, 2025 | 880.00 | 882.60 | 857.45 | 866.25 | 866.25 | -1.85% | 175,686 |
| Oct 3, 2025 | 888.00 | 897.00 | 876.55 | 882.60 | 882.60 | -0.51% | 454,978 |
| 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 |