Sai Parenteral's Limited (NSE:SAIPARENT)
India · Delayed Price · Currency is INR 540.85
-2.55 (-0.47%)
At close: Aug 21, 2026
Sai Parenteral's Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 546.15 | 546.20 | 539.00 | 540.85 | 540.85 | -0.47% | 58,240 |
| Aug 20, 2026 | 545.00 | 547.45 | 540.00 | 543.40 | 543.40 | 0.56% | 55,120 |
| Aug 19, 2026 | 543.00 | 547.00 | 539.00 | 540.40 | 540.40 | -0.30% | 57,227 |
| Aug 18, 2026 | 558.95 | 558.95 | 540.60 | 542.05 | 542.05 | -1.79% | 60,708 |
| Aug 17, 2026 | 556.85 | 557.00 | 537.95 | 551.95 | 551.95 | 0.05% | 93,013 |
| Aug 14, 2026 | 563.15 | 568.95 | 550.00 | 551.65 | 551.65 | -2.04% | 76,796 |
| Aug 13, 2026 | 560.00 | 574.00 | 550.00 | 563.15 | 563.15 | 1.95% | 187,292 |
| Aug 12, 2026 | 580.95 | 589.00 | 514.05 | 552.40 | 552.40 | -3.68% | 349,508 |
| Aug 11, 2026 | 588.50 | 593.10 | 570.00 | 573.50 | 573.50 | -2.38% | 119,738 |
| Aug 10, 2026 | 579.95 | 594.00 | 572.00 | 587.50 | 587.50 | 3.12% | 267,404 |
| Aug 7, 2026 | 543.00 | 580.00 | 535.55 | 569.70 | 569.70 | 5.28% | 265,816 |
| Aug 6, 2026 | 525.00 | 544.45 | 517.30 | 541.15 | 541.15 | 4.85% | 153,119 |
| Aug 5, 2026 | 533.75 | 543.40 | 510.90 | 516.10 | 516.10 | -2.93% | 212,582 |
| Aug 4, 2026 | 546.60 | 549.70 | 529.65 | 531.70 | 531.70 | -4.12% | 147,217 |
| Aug 3, 2026 | 551.70 | 560.00 | 546.00 | 554.55 | 554.55 | 1.29% | 73,640 |
| Jul 31, 2026 | 539.70 | 551.70 | 528.15 | 547.50 | 547.50 | 2.35% | 104,921 |
| Jul 30, 2026 | 554.90 | 554.90 | 533.00 | 534.95 | 534.95 | -3.20% | 90,005 |
| Jul 29, 2026 | 549.80 | 559.00 | 544.65 | 552.65 | 552.65 | 0.96% | 54,559 |
| Jul 28, 2026 | 559.75 | 561.40 | 542.80 | 547.40 | 547.40 | -2.21% | 62,554 |
| Jul 27, 2026 | 540.95 | 562.00 | 540.95 | 559.75 | 559.75 | 4.51% | 92,370 |
| Jul 24, 2026 | 535.85 | 546.05 | 529.00 | 535.60 | 535.60 | -0.76% | 63,939 |
| Jul 23, 2026 | 551.05 | 551.10 | 537.05 | 539.70 | 539.70 | -2.06% | 54,289 |
| Jul 22, 2026 | 556.00 | 563.95 | 546.00 | 551.05 | 551.05 | -1.48% | 71,839 |
| Jul 21, 2026 | 567.90 | 570.00 | 557.50 | 559.35 | 559.35 | -1.51% | 56,827 |
| Jul 20, 2026 | 558.85 | 575.00 | 558.00 | 567.90 | 567.90 | 2.12% | 67,492 |
| Jul 17, 2026 | 573.00 | 574.35 | 540.00 | 556.10 | 556.10 | -2.56% | 188,764 |
| Jul 16, 2026 | 568.00 | 573.15 | 563.35 | 570.70 | 570.70 | 0.68% | 61,023 |
| Jul 15, 2026 | 585.00 | 587.85 | 555.90 | 566.85 | 566.85 | -2.83% | 150,761 |
| Jul 14, 2026 | 582.00 | 587.00 | 576.30 | 583.35 | 583.35 | -0.48% | 79,187 |
| Jul 13, 2026 | 594.00 | 594.70 | 581.00 | 586.15 | 586.15 | -0.33% | 108,439 |
| Jul 10, 2026 | 596.10 | 608.30 | 579.50 | 588.10 | 588.10 | -1.34% | 304,478 |
| Jul 9, 2026 | 585.00 | 600.70 | 578.75 | 596.10 | 596.10 | 1.64% | 179,400 |
| Jul 8, 2026 | 598.00 | 606.15 | 581.45 | 586.50 | 586.50 | -2.01% | 168,960 |
| Jul 7, 2026 | 611.05 | 619.80 | 597.00 | 598.55 | 598.55 | -1.92% | 163,424 |
| Jul 6, 2026 | 618.50 | 638.95 | 606.05 | 610.25 | 610.25 | -1.35% | 297,981 |
| Jul 3, 2026 | 625.00 | 633.15 | 613.70 | 618.60 | 618.60 | -0.83% | 283,366 |
| Jul 2, 2026 | 676.15 | 706.00 | 618.55 | 623.80 | 623.80 | 1.91% | 3,013,267 |
| Jul 1, 2026 | 594.00 | 625.00 | 591.45 | 612.10 | 612.10 | 4.04% | 790,579 |
| Jun 30, 2026 | 583.70 | 598.05 | 583.65 | 588.35 | 588.35 | 0.15% | 435,543 |
| Jun 29, 2026 | 594.05 | 594.90 | 574.45 | 587.45 | 587.45 | 0.37% | 259,173 |
| Jun 25, 2026 | 590.00 | 596.00 | 578.30 | 585.30 | 585.30 | -0.75% | 151,973 |
| Jun 24, 2026 | 604.00 | 606.00 | 584.40 | 589.75 | 589.75 | -1.72% | 173,185 |
| Jun 23, 2026 | 593.70 | 622.80 | 587.00 | 600.05 | 600.05 | 2.08% | 335,028 |
| Jun 22, 2026 | 593.10 | 599.00 | 583.50 | 587.85 | 587.85 | -0.89% | 174,420 |
| Jun 19, 2026 | 586.80 | 597.00 | 578.15 | 593.10 | 593.10 | 1.52% | 294,950 |
| 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 |