Saj Hotels Limited (NSE:SAJHOTELS)
India · Delayed Price · Currency is INR 24.50
-1.15 (-4.48%)
At close: Oct 27, 2026
Saj Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 25.35 | 25.35 | 24.00 | 24.50 | 24.50 | -4.48% | 32,000 |
| Oct 26, 2026 | 27.00 | 27.00 | 25.65 | 25.65 | 25.65 | -5.00% | 4,000 |
| Oct 22, 2026 | 27.00 | 27.00 | 26.95 | 27.00 | 27.00 | -4.76% | 8,000 |
| Oct 14, 2026 | 28.25 | 28.35 | 28.25 | 28.35 | 28.35 | 5.00% | 6,000 |
| Oct 13, 2026 | 27.10 | 27.10 | 27.00 | 27.00 | 27.00 | - | 6,000 |
| Oct 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.82% | 2,000 |
| Oct 9, 2026 | 28.50 | 28.50 | 27.50 | 27.50 | 27.50 | -3.51% | 12,000 |
| Oct 8, 2026 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 2.15% | 34,000 |
| Oct 7, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -4.94% | 8,000 |
| Oct 6, 2026 | 30.35 | 30.35 | 27.55 | 29.35 | 29.35 | 1.21% | 28,000 |
| Oct 5, 2026 | 28.85 | 29.00 | 28.75 | 29.00 | 29.00 | 0.87% | 8,000 |
| Oct 1, 2026 | 30.00 | 30.00 | 27.20 | 28.75 | 28.75 | 0.52% | 98,000 |
| Sep 30, 2026 | 28.80 | 30.50 | 28.50 | 28.60 | 28.60 | -4.67% | 16,000 |
| Sep 29, 2026 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | -3.54% | 6,000 |
| Sep 28, 2026 | 31.50 | 31.50 | 31.10 | 31.10 | 31.10 | -4.89% | 10,000 |
| Sep 24, 2026 | 32.80 | 32.80 | 32.70 | 32.70 | 32.70 | -4.94% | 14,000 |
| Sep 21, 2026 | 36.00 | 36.00 | 34.40 | 34.40 | 34.40 | -2.13% | 14,000 |
| Sep 18, 2026 | 35.20 | 35.20 | 35.15 | 35.15 | 35.15 | - | 4,000 |
| Sep 16, 2026 | 35.15 | 35.30 | 35.15 | 35.15 | 35.15 | -5.00% | 6,000 |
| Sep 11, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 2.49% | 12,000 |
| Sep 9, 2026 | 36.20 | 36.20 | 36.10 | 36.10 | 36.10 | -5.00% | 6,000 |
| Sep 7, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.26% | 42,000 |
| Sep 1, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 4.99% | 4,000 |
| Aug 28, 2026 | 36.20 | 36.20 | 36.10 | 36.10 | 36.10 | -5.00% | 6,000 |
| Aug 27, 2026 | 38.50 | 38.50 | 38.00 | 38.00 | 38.00 | -4.76% | 6,000 |
| Aug 25, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -5.00% | 6,000 |
| Aug 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.29% | 2,000 |
| Aug 17, 2026 | 42.50 | 42.75 | 42.50 | 42.55 | 42.55 | 0.12% | 10,000 |
| Aug 14, 2026 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | - | 4,000 |
| Aug 13, 2026 | 44.60 | 44.60 | 42.50 | 42.50 | 42.50 | - | 14,000 |
| Aug 12, 2026 | 40.50 | 42.50 | 40.50 | 42.50 | 42.50 | 4.94% | 40,000 |
| Aug 11, 2026 | 40.90 | 40.90 | 40.50 | 40.50 | 40.50 | -1.10% | 28,000 |
| Aug 10, 2026 | 41.50 | 41.50 | 40.90 | 40.95 | 40.95 | -4.66% | 6,000 |
| Aug 7, 2026 | 40.35 | 43.00 | 40.35 | 42.95 | 42.95 | 1.18% | 42,000 |
| Aug 6, 2026 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 4.94% | 128,000 |
| Aug 5, 2026 | 40.40 | 40.45 | 40.40 | 40.45 | 40.45 | 4.93% | 10,000 |
| Aug 4, 2026 | 37.95 | 38.55 | 37.95 | 38.55 | 38.55 | 4.90% | 18,000 |
| Aug 3, 2026 | 36.00 | 36.75 | 33.25 | 36.75 | 36.75 | 5.00% | 78,000 |
| Jul 31, 2026 | 35.00 | 35.45 | 33.25 | 35.00 | 35.00 | - | 40,000 |
| Jul 30, 2026 | 35.70 | 35.70 | 35.00 | 35.00 | 35.00 | -4.89% | 18,000 |
| Jul 29, 2026 | 35.55 | 36.80 | 35.55 | 36.80 | 36.80 | 4.84% | 8,000 |
| Jul 28, 2026 | 35.50 | 35.50 | 35.10 | 35.10 | 35.10 | -4.88% | 12,000 |
| Jul 27, 2026 | 34.70 | 36.90 | 34.70 | 36.90 | 36.90 | 1.10% | 36,000 |
| Jul 24, 2026 | 36.20 | 37.00 | 36.20 | 36.50 | 36.50 | -4.20% | 8,000 |
| Jul 23, 2026 | 38.00 | 38.10 | 38.00 | 38.10 | 38.10 | -4.63% | 12,000 |
| Jul 22, 2026 | 38.00 | 39.95 | 38.00 | 39.95 | 39.95 | - | 34,000 |
| Jul 21, 2026 | 38.00 | 39.95 | 38.00 | 39.95 | 39.95 | -0.12% | 6,000 |
| Jul 20, 2026 | 40.40 | 40.80 | 39.45 | 40.00 | 40.00 | -4.99% | 18,000 |
| Jul 17, 2026 | 44.10 | 44.10 | 42.00 | 42.10 | 42.10 | -5.71% | 42,000 |
| Jul 16, 2026 | 41.80 | 46.00 | 41.80 | 44.65 | 44.65 | 14.19% | 134,000 |