Sai Parenteral's Limited (NSE:SAIPARENT)
India · Delayed Price · Currency is INR 547.50
+12.55 (2.35%)
At close: Jul 31, 2026
Sai Parenteral's Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |