Sai Life Sciences Limited (NSE:SAILIFE)
India · Delayed Price · Currency is INR 985.85
-26.50 (-2.62%)
At close: Mar 27, 2026
Sai Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,010.00 | 1,010.00 | 969.70 | 985.85 | 985.85 | -2.62% | 901,880 |
| Mar 25, 2026 | 1,006.00 | 1,029.80 | 990.15 | 1,012.35 | 1,012.35 | 1.32% | 1,194,410 |
| Mar 24, 2026 | 1,016.90 | 1,020.00 | 986.55 | 999.15 | 999.15 | 1.11% | 445,570 |
| Mar 23, 2026 | 990.00 | 1,002.60 | 963.00 | 988.20 | 988.20 | -1.18% | 383,961 |
| Mar 20, 2026 | 1,015.00 | 1,019.75 | 995.20 | 1,000.05 | 1,000.05 | -0.87% | 363,326 |
| Mar 19, 2026 | 1,002.00 | 1,020.50 | 995.00 | 1,008.80 | 1,008.80 | -0.50% | 336,294 |
| Mar 18, 2026 | 990.00 | 1,025.75 | 981.15 | 1,013.85 | 1,013.85 | 2.81% | 593,909 |
| Mar 17, 2026 | 981.95 | 994.45 | 969.00 | 986.15 | 986.15 | 0.99% | 461,421 |
| Mar 16, 2026 | 953.10 | 984.65 | 946.35 | 976.50 | 976.50 | 2.46% | 672,771 |
| Mar 13, 2026 | 998.00 | 1,005.40 | 938.00 | 953.05 | 953.05 | -5.53% | 646,664 |
| Mar 12, 2026 | 1,030.05 | 1,034.20 | 991.00 | 1,008.85 | 1,008.85 | -0.51% | 661,622 |
| Mar 11, 2026 | 1,022.00 | 1,031.10 | 1,004.50 | 1,014.00 | 1,014.00 | 0.33% | 567,901 |
| Mar 10, 2026 | 1,040.00 | 1,044.00 | 998.30 | 1,010.65 | 1,010.65 | -0.60% | 575,596 |
| Mar 9, 2026 | 1,035.00 | 1,037.00 | 996.85 | 1,016.75 | 1,016.75 | -1.95% | 663,176 |
| Mar 6, 2026 | 1,058.75 | 1,058.75 | 1,030.00 | 1,037.00 | 1,037.00 | -3.01% | 745,310 |
| Mar 5, 2026 | 1,010.00 | 1,084.00 | 1,009.00 | 1,069.20 | 1,069.20 | 6.46% | 1,372,714 |
| Mar 4, 2026 | 975.05 | 1,014.95 | 956.00 | 1,004.30 | 1,004.30 | 0.80% | 786,616 |
| Mar 2, 2026 | 992.50 | 1,009.85 | 990.00 | 996.35 | 996.35 | -0.19% | 980,255 |
| Feb 27, 2026 | 962.05 | 1,004.70 | 956.00 | 998.25 | 998.25 | 3.50% | 2,428,681 |
| Feb 26, 2026 | 923.80 | 966.10 | 920.15 | 964.50 | 964.50 | 4.41% | 550,451 |
| Feb 25, 2026 | 945.95 | 961.45 | 915.60 | 923.80 | 923.80 | -2.03% | 562,931 |
| Feb 24, 2026 | 966.00 | 966.00 | 938.40 | 942.90 | 942.90 | -2.60% | 451,406 |
| Feb 23, 2026 | 955.00 | 970.00 | 953.45 | 968.10 | 968.10 | 2.84% | 466,918 |
| Feb 20, 2026 | 939.00 | 945.55 | 930.00 | 941.40 | 941.40 | 0.50% | 259,732 |
| Feb 19, 2026 | 941.90 | 945.50 | 930.00 | 936.75 | 936.75 | -0.55% | 333,136 |
| Feb 18, 2026 | 935.05 | 959.60 | 930.00 | 941.90 | 941.90 | 1.12% | 470,941 |
| Feb 17, 2026 | 920.65 | 935.00 | 920.65 | 931.45 | 931.45 | 1.17% | 535,680 |
| Feb 16, 2026 | 919.70 | 928.45 | 905.60 | 920.65 | 920.65 | 0.63% | 353,575 |
| Feb 13, 2026 | 935.00 | 935.00 | 886.50 | 914.85 | 914.85 | -1.63% | 397,583 |
| Feb 12, 2026 | 946.85 | 958.60 | 921.40 | 930.00 | 930.00 | -1.97% | 723,440 |
| Feb 11, 2026 | 917.60 | 957.00 | 911.45 | 948.70 | 948.70 | 3.39% | 631,904 |
| Feb 10, 2026 | 923.95 | 929.90 | 906.50 | 917.60 | 917.60 | 2.68% | 1,055,977 |
| Feb 9, 2026 | 860.00 | 901.70 | 858.50 | 893.65 | 893.65 | 5.16% | 1,389,845 |
| Feb 6, 2026 | 851.00 | 877.00 | 827.00 | 849.80 | 849.80 | 4.80% | 4,339,405 |
| Feb 5, 2026 | 813.00 | 815.00 | 783.85 | 810.85 | 810.85 | 0.10% | 385,149 |
| Feb 4, 2026 | 840.00 | 880.00 | 801.10 | 810.00 | 810.00 | -7.87% | 927,885 |
| Feb 3, 2026 | 865.00 | 886.00 | 864.95 | 879.15 | 879.15 | 4.67% | 347,193 |
| Feb 2, 2026 | 847.70 | 847.70 | 836.10 | 839.95 | 839.95 | 0.07% | 500,623 |
| Feb 1, 2026 | 830.00 | 845.70 | 812.70 | 839.35 | 839.35 | 0.50% | 168,175 |
| Jan 30, 2026 | 827.00 | 840.35 | 811.60 | 835.15 | 835.15 | 0.89% | 530,638 |
| Jan 29, 2026 | 845.00 | 854.85 | 821.00 | 827.75 | 827.75 | -2.34% | 407,605 |
| Jan 28, 2026 | 820.30 | 852.00 | 805.10 | 847.60 | 847.60 | 3.33% | 742,250 |
| Jan 27, 2026 | 795.00 | 821.90 | 794.60 | 820.25 | 820.25 | 3.18% | 365,417 |
| Jan 23, 2026 | 820.00 | 830.45 | 791.10 | 795.00 | 795.00 | -3.76% | 308,697 |
| Jan 22, 2026 | 816.00 | 845.85 | 815.50 | 826.05 | 826.05 | 2.20% | 651,204 |
| Jan 21, 2026 | 811.00 | 829.00 | 797.15 | 808.30 | 808.30 | -1.60% | 509,480 |
| Jan 20, 2026 | 857.55 | 857.55 | 819.00 | 821.45 | 821.45 | -3.60% | 183,711 |
| Jan 19, 2026 | 872.15 | 876.35 | 844.30 | 852.10 | 852.10 | -2.30% | 209,597 |
| Jan 16, 2026 | 908.10 | 913.05 | 866.50 | 872.20 | 872.20 | -3.66% | 553,978 |
| Jan 14, 2026 | 900.10 | 912.10 | 893.55 | 905.30 | 905.30 | 0.06% | 183,433 |