Saj Hotels Limited (NSE:SAJHOTELS)
India · Delayed Price · Currency is INR 39.70
-0.15 (-0.38%)
At close: May 8, 2026
Saj Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |