Sai Parenteral's Limited (NSE:SAIPARENT)
India · Delayed Price · Currency is INR 593.10
+8.90 (1.52%)
At close: Jun 19, 2026
Sai Parenteral's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 573.55 | 598.00 | 566.00 | 584.20 | 584.20 | 2.15% | 313,829 |
| Jun 17, 2026 | 570.00 | 585.80 | 565.00 | 571.90 | 571.90 | -0.06% | 135,303 |
| Jun 16, 2026 | 579.00 | 579.00 | 564.00 | 572.25 | 572.25 | -0.12% | 75,640 |
| Jun 15, 2026 | 581.45 | 585.00 | 568.10 | 572.95 | 572.95 | 0.61% | 169,300 |
| Jun 12, 2026 | 571.00 | 596.50 | 564.20 | 569.50 | 569.50 | 2.00% | 337,514 |
| Jun 11, 2026 | 558.85 | 579.45 | 551.15 | 558.35 | 558.35 | 1.40% | 281,705 |
| Jun 10, 2026 | 562.85 | 573.80 | 546.65 | 550.65 | 550.65 | -1.68% | 248,463 |
| Jun 9, 2026 | 552.05 | 571.80 | 552.05 | 560.05 | 560.05 | 1.66% | 201,813 |
| Jun 8, 2026 | 545.00 | 573.00 | 540.10 | 550.90 | 550.90 | 1.05% | 342,845 |
| Jun 5, 2026 | 545.40 | 570.50 | 540.00 | 545.20 | 545.20 | -0.68% | 396,805 |
| Jun 4, 2026 | 502.30 | 563.65 | 498.55 | 548.95 | 548.95 | 9.88% | 1,058,404 |
| Jun 3, 2026 | 505.00 | 505.00 | 492.00 | 499.60 | 499.60 | -0.36% | 213,146 |
| Jun 2, 2026 | 514.90 | 536.20 | 498.00 | 501.40 | 501.40 | -2.12% | 1,054,305 |
| Jun 1, 2026 | 523.95 | 543.20 | 497.05 | 512.25 | 512.25 | 5.42% | 1,769,589 |
| May 29, 2026 | 495.00 | 499.00 | 474.00 | 485.90 | 485.90 | 0.24% | 224,868 |
| May 27, 2026 | 483.00 | 488.00 | 482.95 | 484.75 | 484.75 | 0.23% | 260,043 |
| May 26, 2026 | 495.00 | 495.00 | 480.55 | 483.65 | 483.65 | -1.26% | 63,471 |
| May 25, 2026 | 508.00 | 508.00 | 486.00 | 489.80 | 489.80 | 0.64% | 299,426 |
| May 22, 2026 | 487.30 | 493.00 | 479.55 | 486.70 | 486.70 | 1.37% | 170,762 |
| May 21, 2026 | 487.00 | 490.35 | 477.00 | 480.10 | 480.10 | -0.11% | 49,817 |
| May 20, 2026 | 473.35 | 487.60 | 469.05 | 480.65 | 480.65 | 1.54% | 33,817 |
| May 19, 2026 | 477.00 | 484.30 | 471.55 | 473.35 | 473.35 | -1.10% | 59,643 |
| May 18, 2026 | 481.25 | 491.00 | 476.50 | 478.60 | 478.60 | -0.55% | 69,677 |
| May 15, 2026 | 481.00 | 486.75 | 475.15 | 481.25 | 481.25 | 0.14% | 83,487 |
| May 14, 2026 | 479.95 | 482.70 | 467.00 | 480.60 | 480.60 | 0.78% | 50,391 |
| May 13, 2026 | 474.00 | 482.80 | 472.05 | 476.90 | 476.90 | 0.77% | 66,488 |
| May 12, 2026 | 488.75 | 489.45 | 465.20 | 473.25 | 473.25 | -2.66% | 197,447 |
| May 11, 2026 | 489.10 | 498.45 | 485.00 | 486.20 | 486.20 | -0.75% | 77,062 |
| May 8, 2026 | 504.85 | 505.10 | 487.80 | 489.85 | 489.85 | -1.46% | 147,748 |
| May 7, 2026 | 509.90 | 513.45 | 488.00 | 497.10 | 497.10 | -2.51% | 152,608 |
| May 6, 2026 | 489.45 | 524.50 | 486.60 | 509.90 | 509.90 | 4.18% | 175,888 |
| May 5, 2026 | 482.00 | 504.40 | 482.00 | 489.45 | 489.45 | 1.59% | 102,747 |
| May 4, 2026 | 492.90 | 492.90 | 479.00 | 481.80 | 481.80 | -0.87% | 51,305 |
| Apr 30, 2026 | 486.95 | 495.95 | 478.50 | 486.05 | 486.05 | -0.18% | 66,426 |
| Apr 29, 2026 | 489.50 | 493.00 | 484.05 | 486.95 | 486.95 | 0.91% | 136,680 |
| Apr 28, 2026 | 481.60 | 492.00 | 480.95 | 482.55 | 482.55 | -0.55% | 159,329 |
| Apr 27, 2026 | 485.75 | 501.95 | 481.20 | 485.20 | 485.20 | 0.09% | 152,225 |
| Apr 24, 2026 | 481.10 | 491.10 | 475.05 | 484.75 | 484.75 | 0.76% | 218,987 |
| Apr 23, 2026 | 486.00 | 493.20 | 477.00 | 481.10 | 481.10 | -0.97% | 102,701 |
| Apr 22, 2026 | 460.00 | 490.55 | 457.70 | 485.80 | 485.80 | 0.84% | 190,381 |
| Apr 21, 2026 | 498.95 | 498.95 | 468.85 | 481.75 | 481.75 | -1.59% | 336,550 |
| Apr 20, 2026 | 482.45 | 492.65 | 477.30 | 489.55 | 489.55 | 1.97% | 174,187 |
| Apr 17, 2026 | 469.75 | 526.30 | 468.35 | 480.10 | 480.10 | 3.23% | 877,373 |
| Apr 16, 2026 | 444.00 | 475.00 | 439.15 | 465.10 | 465.10 | 6.50% | 599,708 |
| Apr 15, 2026 | 438.55 | 457.45 | 430.00 | 436.70 | 436.70 | 2.36% | 474,226 |
| Apr 13, 2026 | 416.00 | 434.90 | 416.00 | 426.65 | 426.65 | 0.64% | 510,764 |
| Apr 10, 2026 | 430.00 | 438.70 | 422.75 | 423.95 | 423.95 | 0.30% | 573,844 |
| Apr 9, 2026 | 421.75 | 436.40 | 417.05 | 422.70 | 422.70 | 0.23% | 519,701 |
| Apr 8, 2026 | 420.00 | 443.90 | 410.70 | 421.75 | 421.75 | 3.05% | 325,968 |
| Apr 7, 2026 | 406.00 | 418.00 | 406.00 | 409.25 | 409.25 | 0.64% | 719,931 |