Sai Life Sciences Limited (NSE:SAILIFE)
India · Delayed Price · Currency is INR 1,145.20
-14.80 (-1.28%)
Jun 1, 2026, 3:30 PM IST
Sai Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,175.00 | 1,175.60 | 1,127.10 | 1,145.20 | 1,145.20 | -1.28% | 488,401 |
| May 29, 2026 | 1,139.80 | 1,169.90 | 1,126.00 | 1,160.00 | 1,160.00 | 2.55% | 629,048 |
| May 27, 2026 | 1,141.00 | 1,150.00 | 1,116.30 | 1,131.20 | 1,131.20 | -0.86% | 378,461 |
| May 26, 2026 | 1,170.00 | 1,171.00 | 1,120.30 | 1,141.00 | 1,141.00 | -2.97% | 1,000,531 |
| May 25, 2026 | 1,116.90 | 1,184.80 | 1,108.50 | 1,175.90 | 1,175.90 | 5.58% | 851,643 |
| May 22, 2026 | 1,138.10 | 1,138.10 | 1,102.00 | 1,113.80 | 1,113.80 | -2.14% | 180,729 |
| May 21, 2026 | 1,151.00 | 1,153.30 | 1,115.00 | 1,138.10 | 1,138.10 | -0.28% | 554,263 |
| May 20, 2026 | 1,125.40 | 1,151.00 | 1,112.20 | 1,141.30 | 1,141.30 | 1.41% | 598,845 |
| May 19, 2026 | 1,124.00 | 1,148.60 | 1,100.00 | 1,125.40 | 1,125.40 | 1.11% | 1,008,355 |
| May 18, 2026 | 1,073.50 | 1,130.00 | 1,051.30 | 1,113.00 | 1,113.00 | 2.03% | 1,097,952 |
| May 15, 2026 | 1,048.30 | 1,118.70 | 949.30 | 1,090.90 | 1,090.90 | -1.94% | 7,027,861 |
| May 14, 2026 | 1,110.90 | 1,138.90 | 1,100.00 | 1,112.50 | 1,112.50 | 2.50% | 1,246,170 |
| May 13, 2026 | 1,093.10 | 1,108.90 | 1,065.40 | 1,085.40 | 1,085.40 | 0.15% | 494,008 |
| May 12, 2026 | 1,121.00 | 1,125.30 | 1,072.90 | 1,083.80 | 1,083.80 | -3.76% | 455,250 |
| May 11, 2026 | 1,120.00 | 1,139.40 | 1,102.00 | 1,126.20 | 1,126.20 | 0.95% | 634,223 |
| May 8, 2026 | 1,085.00 | 1,124.00 | 1,080.00 | 1,115.60 | 1,115.60 | 2.38% | 537,579 |
| May 7, 2026 | 1,082.40 | 1,094.00 | 1,076.10 | 1,089.70 | 1,089.70 | 0.97% | 261,854 |
| May 6, 2026 | 1,086.00 | 1,100.00 | 1,073.80 | 1,079.20 | 1,079.20 | -0.18% | 312,907 |
| May 5, 2026 | 1,089.00 | 1,095.80 | 1,070.50 | 1,081.20 | 1,081.20 | -0.05% | 244,189 |
| May 4, 2026 | 1,081.20 | 1,094.30 | 1,058.30 | 1,081.70 | 1,081.70 | 1.15% | 1,122,960 |
| Apr 30, 2026 | 1,059.00 | 1,089.90 | 1,047.50 | 1,069.45 | 1,069.45 | 1.36% | 1,368,498 |
| Apr 29, 2026 | 1,047.95 | 1,078.00 | 1,047.95 | 1,055.10 | 1,055.10 | 0.68% | 383,525 |
| Apr 28, 2026 | 1,067.65 | 1,078.35 | 1,044.00 | 1,047.95 | 1,047.95 | -1.81% | 281,352 |
| Apr 27, 2026 | 1,026.80 | 1,076.85 | 1,025.85 | 1,067.30 | 1,067.30 | 4.13% | 861,336 |
| Apr 24, 2026 | 1,051.40 | 1,054.60 | 1,017.00 | 1,024.95 | 1,024.95 | -1.60% | 458,182 |
| Apr 23, 2026 | 1,011.80 | 1,049.10 | 1,011.80 | 1,041.60 | 1,041.60 | 3.54% | 861,037 |
| Apr 22, 2026 | 959.00 | 1,014.80 | 955.60 | 1,006.00 | 1,006.00 | 4.94% | 793,658 |
| Apr 21, 2026 | 959.40 | 977.10 | 944.00 | 958.65 | 958.65 | -0.08% | 836,075 |
| Apr 20, 2026 | 973.05 | 978.95 | 953.45 | 959.40 | 959.40 | -1.20% | 342,437 |
| Apr 17, 2026 | 974.00 | 989.70 | 967.60 | 971.05 | 971.05 | -0.13% | 314,334 |
| Apr 16, 2026 | 985.95 | 991.05 | 960.20 | 972.35 | 972.35 | -0.91% | 403,028 |
| Apr 15, 2026 | 1,000.00 | 1,008.90 | 976.25 | 981.30 | 981.30 | -0.95% | 409,867 |
| Apr 13, 2026 | 989.00 | 1,001.55 | 970.30 | 990.70 | 990.70 | -0.83% | 397,351 |
| Apr 10, 2026 | 981.00 | 1,009.00 | 976.65 | 999.00 | 999.00 | 2.14% | 281,381 |
| Apr 9, 2026 | 973.05 | 995.85 | 964.25 | 978.10 | 978.10 | 0.47% | 685,335 |
| Apr 8, 2026 | 970.00 | 984.20 | 959.20 | 973.55 | 973.55 | 2.95% | 409,759 |
| Apr 7, 2026 | 945.00 | 955.05 | 927.05 | 945.65 | 945.65 | 0.11% | 241,240 |
| Apr 6, 2026 | 964.00 | 978.90 | 935.00 | 944.65 | 944.65 | -1.59% | 510,586 |
| Apr 2, 2026 | 975.90 | 975.90 | 944.05 | 959.95 | 959.95 | -1.73% | 635,904 |
| Apr 1, 2026 | 1,000.00 | 1,015.20 | 959.45 | 976.85 | 976.85 | 0.50% | 656,334 |
| Mar 30, 2026 | 978.00 | 986.45 | 955.40 | 972.00 | 972.00 | -1.40% | 330,465 |
| 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 |