Sayaji Industries Limited (NSE:SAYAJIIND)
India · Delayed Price · Currency is INR 104.49
-2.51 (-2.35%)
At close: Nov 9, 2026
NSE:SAYAJIIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 105.95 | 106.00 | 102.95 | 104.49 | 104.49 | -2.35% | 1,598 |
| Nov 8, 2026 | 101.51 | 107.00 | 101.00 | 107.00 | 107.00 | 0.19% | 514 |
| Nov 6, 2026 | 106.92 | 106.92 | 106.80 | 106.80 | 106.80 | 4.20% | 341 |
| Nov 5, 2026 | 107.80 | 107.80 | 102.50 | 102.50 | 102.50 | -4.92% | 286 |
| Nov 4, 2026 | 102.95 | 107.80 | 99.05 | 107.80 | 107.80 | - | 52 |
| Nov 3, 2026 | 105.00 | 108.00 | 103.00 | 107.80 | 107.80 | -0.96% | 1,331 |
| Nov 2, 2026 | 103.95 | 108.85 | 103.50 | 108.85 | 108.85 | -0.14% | 971 |
| Oct 30, 2026 | 108.99 | 109.00 | 108.99 | 109.00 | 109.00 | - | 1,000 |
| Oct 29, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -1.79% | 2,511 |
| Oct 28, 2026 | 112.00 | 112.00 | 105.60 | 110.99 | 110.99 | 2.87% | 767 |
| Oct 27, 2026 | 107.99 | 107.99 | 97.35 | 107.89 | 107.89 | 5.82% | 156 |
| Oct 26, 2026 | 101.00 | 102.14 | 98.00 | 101.96 | 101.96 | 1.15% | 78 |
| Oct 23, 2026 | 108.39 | 108.80 | 100.00 | 100.80 | 100.80 | -4.17% | 228 |
| Oct 22, 2026 | 105.00 | 110.00 | 103.66 | 105.19 | 105.19 | -4.64% | 7,225 |
| Oct 21, 2026 | 116.48 | 116.48 | 110.31 | 110.31 | 110.31 | -4.83% | 1,444 |
| Oct 19, 2026 | 111.47 | 116.48 | 111.47 | 115.91 | 115.91 | 4.50% | 3,207 |
| Oct 16, 2026 | 105.00 | 112.00 | 102.00 | 110.92 | 110.92 | 5.70% | 787 |
| Oct 15, 2026 | 99.71 | 115.12 | 99.71 | 104.94 | 104.94 | -4.16% | 1,029 |
| Oct 14, 2026 | 114.84 | 114.84 | 107.01 | 109.50 | 109.50 | -4.78% | 120 |
| Oct 13, 2026 | 114.74 | 115.31 | 111.99 | 115.00 | 115.00 | 0.23% | 2,517 |
| Oct 12, 2026 | 111.01 | 115.90 | 103.50 | 114.74 | 114.74 | -0.23% | 6,474 |
| Oct 9, 2026 | 115.98 | 118.50 | 115.00 | 115.00 | 115.00 | -0.36% | 998 |
| Oct 8, 2026 | 114.41 | 115.41 | 114.41 | 115.41 | 115.41 | -0.51% | 129 |
| Oct 7, 2026 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | -1.69% | 104 |
| Oct 6, 2026 | 115.00 | 118.00 | 114.01 | 118.00 | 118.00 | -1.67% | 2,098 |
| Oct 5, 2026 | 118.95 | 120.00 | 118.95 | 120.00 | 120.00 | 0.42% | 806 |
| Oct 1, 2026 | 115.00 | 119.79 | 113.91 | 119.50 | 119.50 | -0.33% | 1,785 |
| Sep 30, 2026 | 121.00 | 121.00 | 116.50 | 119.90 | 119.90 | 1.01% | 2,055 |
| Sep 29, 2026 | 112.01 | 120.95 | 110.50 | 118.70 | 118.70 | 2.25% | 4,247 |
| Sep 28, 2026 | 125.95 | 125.95 | 114.21 | 116.09 | 116.09 | -3.26% | 1,116 |
| Sep 25, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | 501 |
| Sep 24, 2026 | 116.00 | 122.00 | 116.00 | 122.00 | 122.00 | - | 641 |
| Sep 23, 2026 | 121.00 | 124.00 | 115.50 | 122.00 | 122.00 | 0.83% | 4,423 |
| Sep 22, 2026 | 120.42 | 121.00 | 119.79 | 121.00 | 121.00 | 0.48% | 1,013 |
| Sep 21, 2026 | 114.00 | 120.75 | 113.00 | 120.42 | 120.42 | 4.71% | 2,967 |
| Sep 18, 2026 | 108.10 | 116.75 | 108.00 | 115.00 | 115.00 | 1.77% | 510 |
| Sep 17, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 3 |
| Sep 16, 2026 | 109.51 | 113.00 | 109.00 | 113.00 | 113.00 | -0.45% | 1,049 |
| Sep 15, 2026 | 113.00 | 117.99 | 113.00 | 113.51 | 113.51 | -4.53% | 312 |
| Sep 11, 2026 | 110.30 | 118.90 | 110.30 | 118.90 | 118.90 | 2.51% | 214 |
| Sep 10, 2026 | 115.99 | 115.99 | 115.99 | 115.99 | 115.99 | -0.01% | 25 |
| Sep 9, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.01% | 66 |
| Sep 8, 2026 | 116.01 | 118.50 | 116.00 | 116.01 | 116.01 | -0.42% | 5,307 |
| Sep 7, 2026 | 116.51 | 116.51 | 116.50 | 116.50 | 116.50 | 0.34% | 117 |
| Sep 4, 2026 | 119.89 | 119.89 | 116.01 | 116.11 | 116.11 | -3.15% | 103 |
| Sep 3, 2026 | 119.89 | 120.00 | 119.89 | 119.89 | 119.89 | 2.05% | 111 |
| Sep 2, 2026 | 114.26 | 119.89 | 114.25 | 117.48 | 117.48 | 0.04% | 326 |
| Sep 1, 2026 | 116.00 | 124.00 | 116.00 | 117.43 | 117.43 | -1.04% | 830 |
| Aug 31, 2026 | 117.55 | 122.81 | 117.00 | 118.66 | 118.66 | 1.44% | 4,170 |
| Aug 28, 2026 | 117.00 | 117.45 | 115.00 | 116.97 | 116.97 | -0.44% | 904 |