Saj Hotels Limited (NSE:SAJHOTELS)
India · Delayed Price · Currency is INR 33.00
+0.15 (0.46%)
At close: Jun 23, 2026
Saj Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 35.35 | 35.35 | 28.25 | 32.85 | 32.85 | -3.38% | 220,000 |
| Jun 19, 2026 | 37.00 | 38.00 | 33.00 | 34.00 | 34.00 | -5.56% | 46,000 |
| Jun 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 2,000 |
| Jun 16, 2026 | 36.10 | 36.10 | 33.00 | 36.00 | 36.00 | -0.28% | 6,000 |
| Jun 15, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.28% | 2,000 |
| Jun 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 2,000 |
| Jun 9, 2026 | 34.55 | 36.00 | 34.55 | 36.00 | 36.00 | -5.14% | 10,000 |
| Jun 8, 2026 | 36.50 | 39.00 | 36.50 | 37.95 | 37.95 | -2.57% | 8,000 |
| Jun 4, 2026 | 36.05 | 39.00 | 36.00 | 38.95 | 38.95 | -0.13% | 18,000 |
| May 29, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 5.41% | 4,000 |
| May 27, 2026 | 37.90 | 37.90 | 37.00 | 37.00 | 37.00 | -2.63% | 6,000 |
| May 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.06% | 2,000 |
| May 25, 2026 | 39.00 | 39.90 | 39.00 | 39.20 | 39.20 | -1.88% | 6,000 |
| May 22, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 3.10% | 2,000 |
| May 21, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -1.27% | 2,000 |
| May 19, 2026 | 37.85 | 40.50 | 36.50 | 39.25 | 39.25 | 4.11% | 24,000 |
| May 15, 2026 | 37.55 | 37.70 | 37.50 | 37.70 | 37.70 | -1.05% | 6,000 |
| May 14, 2026 | 38.50 | 38.50 | 38.00 | 38.10 | 38.10 | -0.13% | 8,000 |
| May 13, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - | 2,000 |
| May 12, 2026 | 39.15 | 39.90 | 38.00 | 38.15 | 38.15 | -2.93% | 20,000 |
| May 11, 2026 | 38.90 | 41.00 | 38.90 | 39.30 | 39.30 | -1.01% | 38,000 |
| May 8, 2026 | 40.95 | 40.95 | 39.70 | 39.70 | 39.70 | -0.38% | 6,000 |
| May 7, 2026 | 40.95 | 40.95 | 39.70 | 39.85 | 39.85 | 0.89% | 24,000 |
| May 6, 2026 | 42.05 | 42.05 | 38.10 | 39.50 | 39.50 | -10.13% | 116,000 |
| May 5, 2026 | 42.85 | 44.00 | 42.80 | 43.95 | 43.95 | 2.69% | 16,000 |
| May 4, 2026 | 43.50 | 43.50 | 42.80 | 42.80 | 42.80 | -1.61% | 4,000 |
| Apr 29, 2026 | 44.60 | 44.60 | 43.50 | 43.50 | 43.50 | -1.25% | 6,000 |
| Apr 28, 2026 | 49.00 | 49.00 | 44.05 | 44.05 | 44.05 | -6.18% | 12,000 |
| Apr 27, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 13.82% | 10,000 |
| Apr 24, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -4.07% | 2,000 |
| Apr 23, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 2,000 |
| Apr 17, 2026 | 45.25 | 45.25 | 43.00 | 43.00 | 43.00 | -2.16% | 12,000 |
| Apr 16, 2026 | 42.00 | 43.95 | 42.00 | 43.95 | 43.95 | 5.52% | 20,000 |
| Apr 15, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - | 2,000 |
| Apr 10, 2026 | 42.50 | 42.50 | 41.65 | 41.65 | 41.65 | -2.00% | 8,000 |
| Apr 9, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.24% | 2,000 |
| Apr 8, 2026 | 37.00 | 42.40 | 37.00 | 42.40 | 42.40 | 0.95% | 10,000 |
| Apr 7, 2026 | 39.45 | 42.00 | 38.00 | 42.00 | 42.00 | 6.46% | 6,000 |
| Apr 1, 2026 | 37.95 | 41.80 | 37.95 | 39.45 | 39.45 | 3.95% | 6,000 |
| Mar 30, 2026 | 34.10 | 37.95 | 34.10 | 37.95 | 37.95 | 8.90% | 20,000 |
| 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 |