Saj Hotels Limited (NSE:SAJHOTELS)
India · Delayed Price · Currency is INR 34.85
-4.10 (-10.53%)
At close: Mar 27, 2026
Saj Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 36.30 | 40.95 | 34.15 | 34.85 | 34.85 | -10.53% | 100,000 |
| Mar 25, 2026 | 35.60 | 38.95 | 35.55 | 38.95 | 38.95 | 2.91% | 18,000 |
| Mar 24, 2026 | 35.40 | 38.00 | 35.40 | 37.85 | 37.85 | -0.39% | 6,000 |
| Mar 23, 2026 | 38.90 | 41.40 | 37.30 | 38.00 | 38.00 | -8.43% | 38,000 |
| Mar 20, 2026 | 41.50 | 41.80 | 41.10 | 41.50 | 41.50 | -1.19% | 14,000 |
| Mar 19, 2026 | 41.50 | 42.00 | 41.05 | 42.00 | 42.00 | -1.75% | 24,000 |
| Mar 18, 2026 | 41.50 | 43.00 | 41.50 | 42.75 | 42.75 | -5.00% | 16,000 |
| Mar 17, 2026 | 42.00 | 45.00 | 41.80 | 45.00 | 45.00 | 12.50% | 14,000 |
| Mar 16, 2026 | 40.00 | 43.20 | 40.00 | 40.00 | 40.00 | -9.71% | 28,000 |
| Mar 13, 2026 | 42.05 | 44.50 | 40.10 | 44.30 | 44.30 | 3.02% | 68,000 |
| Mar 12, 2026 | 42.50 | 43.00 | 42.50 | 43.00 | 43.00 | 1.18% | 6,000 |
| Mar 11, 2026 | 43.20 | 43.20 | 42.50 | 42.50 | 42.50 | -5.35% | 4,000 |
| Mar 10, 2026 | 47.00 | 47.00 | 41.00 | 44.90 | 44.90 | -4.47% | 38,000 |
| Mar 6, 2026 | 45.00 | 47.00 | 44.00 | 47.00 | 47.00 | 2.17% | 20,000 |
| Mar 5, 2026 | 43.25 | 46.00 | 43.25 | 46.00 | 46.00 | 6.36% | 8,000 |
| Mar 4, 2026 | 42.70 | 47.00 | 40.50 | 43.25 | 43.25 | 0.58% | 30,000 |
| Mar 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | 4,000 |
| Feb 27, 2026 | 41.00 | 44.00 | 40.50 | 43.80 | 43.80 | 1.74% | 44,000 |
| Feb 26, 2026 | 44.00 | 44.30 | 42.00 | 43.05 | 43.05 | -2.16% | 72,000 |
| Feb 25, 2026 | 43.00 | 44.50 | 39.00 | 44.00 | 44.00 | 2.80% | 118,000 |
| Feb 24, 2026 | 43.00 | 44.00 | 42.60 | 42.80 | 42.80 | -3.82% | 22,000 |
| Feb 20, 2026 | 45.95 | 46.00 | 43.50 | 44.50 | 44.50 | -1.11% | 76,000 |
| Feb 19, 2026 | 44.50 | 45.00 | 42.55 | 45.00 | 45.00 | 2.27% | 160,000 |
| Feb 18, 2026 | 43.00 | 44.00 | 42.30 | 44.00 | 44.00 | 1.15% | 14,000 |
| Feb 17, 2026 | 42.50 | 47.00 | 42.50 | 43.50 | 43.50 | -0.68% | 54,000 |
| Feb 16, 2026 | 39.10 | 44.00 | 39.10 | 43.80 | 43.80 | 1.86% | 18,000 |
| Feb 13, 2026 | 47.00 | 47.00 | 43.00 | 43.00 | 43.00 | -3.37% | 36,000 |
| Feb 12, 2026 | 46.50 | 46.50 | 44.00 | 44.50 | 44.50 | 3.01% | 84,000 |
| Feb 11, 2026 | 44.65 | 44.90 | 43.10 | 43.20 | 43.20 | -7.10% | 92,000 |
| Feb 10, 2026 | 45.20 | 46.50 | 45.20 | 46.50 | 46.50 | -1.48% | 12,000 |
| Feb 6, 2026 | 47.00 | 47.40 | 44.70 | 47.20 | 47.20 | -0.63% | 18,000 |
| Feb 5, 2026 | 45.50 | 47.50 | 45.50 | 47.50 | 47.50 | 1.06% | 12,000 |
| Feb 4, 2026 | 45.55 | 48.00 | 45.50 | 47.00 | 47.00 | 1.18% | 24,000 |
| Feb 3, 2026 | 52.00 | 52.00 | 44.50 | 46.45 | 46.45 | -3.23% | 124,000 |
| Feb 1, 2026 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 2.13% | 14,000 |
| Jan 30, 2026 | 44.05 | 48.00 | 44.05 | 47.00 | 47.00 | - | 20,000 |
| Jan 23, 2026 | 46.05 | 49.00 | 46.05 | 47.00 | 47.00 | -4.08% | 8,000 |
| Jan 22, 2026 | 48.40 | 49.00 | 48.40 | 49.00 | 49.00 | 1.34% | 8,000 |
| Jan 21, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - | 2,000 |
| Jan 20, 2026 | 49.00 | 53.00 | 47.05 | 48.35 | 48.35 | -1.33% | 16,000 |
| Jan 19, 2026 | 50.90 | 50.90 | 49.00 | 49.00 | 49.00 | -3.83% | 14,000 |
| Jan 16, 2026 | 50.00 | 51.00 | 50.00 | 50.95 | 50.95 | -3.32% | 6,000 |
| Jan 13, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -0.47% | 4,000 |
| Jan 8, 2026 | 54.05 | 54.05 | 52.95 | 52.95 | 52.95 | -4.42% | 10,000 |
| Jan 7, 2026 | 54.80 | 55.40 | 53.10 | 55.40 | 55.40 | 1.09% | 8,000 |
| Jan 6, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | 2,000 |
| Jan 5, 2026 | 57.00 | 57.00 | 53.00 | 54.80 | 54.80 | -3.86% | 30,000 |
| Jan 2, 2026 | 55.50 | 57.95 | 55.00 | 57.00 | 57.00 | -1.72% | 24,000 |
| Jan 1, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3.57% | 4,000 |
| Dec 31, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.45% | 4,000 |