Sai Parenteral's Limited (NSE:SAIPARENT)
India · Delayed Price · Currency is INR 509.30
+2.65 (0.52%)
At close: Sep 23, 2026
Sai Parenteral's Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 509.20 | 514.20 | 501.65 | 509.30 | 509.30 | 0.52% | 62,456 |
| Sep 22, 2026 | 513.15 | 517.35 | 505.00 | 506.65 | 506.65 | -0.82% | 27,104 |
| Sep 21, 2026 | 514.10 | 516.50 | 507.55 | 510.85 | 510.85 | 0.02% | 25,492 |
| Sep 18, 2026 | 514.20 | 520.00 | 510.00 | 510.75 | 510.75 | 0.10% | 34,306 |
| Sep 17, 2026 | 516.00 | 516.00 | 505.55 | 510.25 | 510.25 | -1.20% | 23,068 |
| Sep 16, 2026 | 511.30 | 519.00 | 491.25 | 516.45 | 516.45 | 1.99% | 101,958 |
| Sep 15, 2026 | 520.30 | 520.85 | 503.00 | 506.35 | 506.35 | -3.25% | 74,691 |
| Sep 11, 2026 | 516.50 | 527.90 | 515.55 | 523.35 | 523.35 | 0.15% | 39,054 |
| Sep 10, 2026 | 529.00 | 529.00 | 516.00 | 522.55 | 522.55 | -0.68% | 61,345 |
| Sep 9, 2026 | 524.90 | 533.45 | 521.35 | 526.15 | 526.15 | -0.67% | 68,600 |
| Sep 8, 2026 | 520.75 | 534.00 | 518.00 | 529.70 | 529.70 | 2.57% | 63,249 |
| Sep 7, 2026 | 524.00 | 524.00 | 513.75 | 516.45 | 516.45 | -0.60% | 98,724 |
| Sep 4, 2026 | 523.80 | 523.80 | 516.00 | 519.55 | 519.55 | 0.27% | 45,947 |
| Sep 3, 2026 | 520.00 | 522.80 | 515.55 | 518.15 | 518.15 | 0.50% | 35,674 |
| Sep 2, 2026 | 515.75 | 518.95 | 512.05 | 515.55 | 515.55 | -0.62% | 44,100 |
| Sep 1, 2026 | 520.20 | 524.05 | 514.30 | 518.75 | 518.75 | -0.28% | 57,040 |
| Aug 31, 2026 | 525.00 | 525.00 | 512.60 | 520.20 | 520.20 | -0.22% | 49,261 |
| Aug 28, 2026 | 536.90 | 536.90 | 517.10 | 521.35 | 521.35 | 0.12% | 86,402 |
| Aug 27, 2026 | 471.25 | 534.85 | 471.25 | 520.70 | 520.70 | -1.92% | 234,900 |
| Aug 26, 2026 | 576.00 | 578.95 | 528.00 | 530.90 | 530.90 | 0.57% | 789,646 |
| Aug 25, 2026 | 525.05 | 531.95 | 518.30 | 527.90 | 527.90 | -0.16% | 82,571 |
| Aug 24, 2026 | 544.60 | 544.60 | 526.00 | 528.75 | 528.75 | -2.24% | 94,129 |
| 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 |