Sita Enterprises Limited (BOM:512589)
India
· Delayed Price · Currency is INR 165.95
+4.20 (2.60%)
At close: Mar 9, 2026
Sita Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 171.90 | 171.90 | 155.55 | 165.95 | 165.95 | 2.60% | 5,966 |
| Mar 6, 2026 | 171.40 | 171.40 | 151.10 | 161.75 | 161.75 | 1.13% | 1,072 |
| Mar 5, 2026 | 167.00 | 167.00 | 143.10 | 159.95 | 159.95 | 4.34% | 1,783 |
| Mar 4, 2026 | 150.00 | 168.95 | 147.70 | 153.30 | 153.30 | -3.98% | 1,681 |
| Mar 2, 2026 | 164.70 | 164.70 | 150.00 | 159.65 | 159.65 | 2.27% | 291 |
| Feb 27, 2026 | 167.00 | 174.90 | 154.35 | 156.10 | 156.10 | -2.95% | 951 |
| Feb 26, 2026 | 157.75 | 170.00 | 153.00 | 160.85 | 160.85 | -0.06% | 2,090 |
| Feb 25, 2026 | 168.50 | 168.50 | 152.00 | 160.95 | 160.95 | 0.34% | 494 |
| Feb 24, 2026 | 169.90 | 169.90 | 145.00 | 160.40 | 160.40 | 2.56% | 503 |
| Feb 23, 2026 | 142.00 | 164.95 | 142.00 | 156.40 | 156.40 | -0.35% | 1,107 |
| Feb 20, 2026 | 167.85 | 167.85 | 153.55 | 156.95 | 156.95 | -6.94% | 865 |
| Feb 19, 2026 | 174.95 | 174.95 | 157.10 | 168.65 | 168.65 | 0.21% | 150 |
| Feb 18, 2026 | 173.45 | 173.50 | 161.15 | 168.30 | 168.30 | -1.38% | 482 |
| Feb 17, 2026 | 177.50 | 177.50 | 161.50 | 170.65 | 170.65 | 4.92% | 818 |
| Feb 16, 2026 | 146.40 | 175.50 | 146.40 | 162.65 | 162.65 | 1.72% | 1,838 |
| Feb 13, 2026 | 160.20 | 169.90 | 145.20 | 159.90 | 159.90 | - | 1,449 |
| Feb 12, 2026 | 175.00 | 175.00 | 155.65 | 159.90 | 159.90 | -5.91% | 990 |
| Feb 11, 2026 | 177.50 | 177.50 | 160.00 | 169.95 | 169.95 | 3.82% | 395 |
| Feb 10, 2026 | 164.00 | 170.40 | 160.20 | 163.70 | 163.70 | 5.65% | 10,357 |
| Feb 9, 2026 | 157.00 | 157.00 | 150.00 | 154.95 | 154.95 | 3.30% | 938 |
| Feb 6, 2026 | 154.80 | 159.40 | 150.00 | 150.00 | 150.00 | 1.52% | 327 |
| Feb 5, 2026 | 147.95 | 150.45 | 147.00 | 147.75 | 147.75 | -2.12% | 56 |
| Feb 4, 2026 | 150.00 | 156.40 | 149.55 | 150.95 | 150.95 | -2.74% | 751 |
| Feb 3, 2026 | 155.00 | 157.95 | 146.05 | 155.20 | 155.20 | 2.99% | 168 |
| Feb 2, 2026 | 150.00 | 154.90 | 142.15 | 150.70 | 150.70 | 1.82% | 204 |
| Feb 1, 2026 | 155.90 | 155.90 | 143.20 | 148.00 | 148.00 | -1.10% | 137 |
| Jan 30, 2026 | 149.00 | 151.30 | 141.05 | 149.65 | 149.65 | 2.78% | 220 |
| Jan 29, 2026 | 156.00 | 156.00 | 143.05 | 145.60 | 145.60 | -2.18% | 1,548 |
| Jan 28, 2026 | 159.60 | 159.60 | 145.60 | 148.85 | 148.85 | -2.87% | 230 |
| Jan 27, 2026 | 153.30 | 166.95 | 153.00 | 153.25 | 153.25 | -4.25% | 2,392 |
| Jan 23, 2026 | 167.25 | 167.25 | 153.00 | 160.05 | 160.05 | 0.47% | 1,131 |
| Jan 22, 2026 | 162.95 | 164.80 | 152.00 | 159.30 | 159.30 | 1.46% | 927 |
| Jan 21, 2026 | 169.80 | 169.80 | 156.25 | 157.00 | 157.00 | -4.53% | 1,400 |
| Jan 20, 2026 | 168.95 | 168.95 | 164.30 | 164.45 | 164.45 | 1.54% | 20 |
| Jan 19, 2026 | 163.00 | 172.70 | 158.10 | 161.95 | 161.95 | -2.62% | 1,941 |
| Jan 16, 2026 | 166.35 | 173.70 | 161.15 | 166.30 | 166.30 | -1.04% | 214 |
| Jan 14, 2026 | 160.15 | 173.65 | 160.15 | 168.05 | 168.05 | 0.18% | 724 |
| Jan 13, 2026 | 162.15 | 173.30 | 159.30 | 167.75 | 167.75 | 1.08% | 2,609 |
| Jan 12, 2026 | 163.95 | 174.95 | 161.35 | 165.95 | 165.95 | -2.24% | 2,832 |
| Jan 9, 2026 | 172.00 | 178.55 | 163.90 | 169.75 | 169.75 | -1.59% | 2,019 |
| Jan 8, 2026 | 175.00 | 180.00 | 170.10 | 172.50 | 172.50 | 0.15% | 1,013 |
| Jan 7, 2026 | 183.30 | 183.30 | 168.60 | 172.25 | 172.25 | -1.35% | 3,160 |
| Jan 6, 2026 | 172.35 | 186.00 | 171.25 | 174.60 | 174.60 | -2.97% | 1,546 |
| Jan 5, 2026 | 183.00 | 189.90 | 175.60 | 179.95 | 179.95 | -1.56% | 500 |
| Jan 2, 2026 | 186.80 | 187.00 | 170.00 | 182.80 | 182.80 | 7.15% | 7,648 |
| Jan 1, 2026 | 162.00 | 173.00 | 154.15 | 170.60 | 170.60 | 8.46% | 12,690 |
| Dec 31, 2025 | 158.00 | 162.00 | 147.25 | 157.30 | 157.30 | 6.28% | 4,739 |
| Dec 30, 2025 | 132.65 | 159.05 | 132.65 | 148.00 | 148.00 | 2.35% | 6,829 |
| Dec 29, 2025 | 150.00 | 150.00 | 132.00 | 144.60 | 144.60 | 3.32% | 1,938 |
| Dec 26, 2025 | 148.00 | 150.00 | 137.10 | 139.95 | 139.95 | -0.67% | 898 |
| Dec 24, 2025 | 125.05 | 145.10 | 125.05 | 140.90 | 140.90 | 6.78% | 1,057 |
| Dec 23, 2025 | 134.00 | 134.70 | 122.00 | 131.95 | 131.95 | 4.02% | 681 |
| Dec 22, 2025 | 128.30 | 134.90 | 125.50 | 126.85 | 126.85 | -5.97% | 873 |
| Dec 19, 2025 | 136.30 | 140.00 | 123.30 | 134.90 | 134.90 | 3.06% | 1,888 |
| Dec 18, 2025 | 137.50 | 149.65 | 127.00 | 130.90 | 130.90 | -4.80% | 7,417 |
| Dec 17, 2025 | 146.90 | 146.90 | 135.15 | 137.50 | 137.50 | -1.22% | 5,493 |
| Dec 16, 2025 | 155.15 | 155.15 | 134.50 | 139.20 | 139.20 | -1.73% | 2,608 |
| Dec 15, 2025 | 141.00 | 157.85 | 141.00 | 141.65 | 141.65 | -4.19% | 950 |
| Dec 12, 2025 | 158.80 | 158.80 | 136.60 | 147.85 | 147.85 | 1.20% | 1,432 |
| Dec 11, 2025 | 137.10 | 164.90 | 137.10 | 146.10 | 146.10 | -3.21% | 2,803 |
| Dec 10, 2025 | 163.90 | 163.90 | 146.60 | 150.95 | 150.95 | 0.40% | 1,546 |
| Dec 9, 2025 | 141.00 | 155.10 | 127.40 | 150.35 | 150.35 | 6.63% | 3,027 |
| Dec 8, 2025 | 127.00 | 148.50 | 127.00 | 141.00 | 141.00 | 3.11% | 664 |
| Dec 5, 2025 | 157.90 | 157.90 | 132.20 | 136.75 | 136.75 | -5.53% | 2,018 |
| Dec 4, 2025 | 154.95 | 154.95 | 141.00 | 144.75 | 144.75 | -2.06% | 312 |
| Dec 3, 2025 | 146.05 | 161.10 | 146.05 | 147.80 | 147.80 | -3.68% | 3,028 |
| Dec 2, 2025 | 158.65 | 165.90 | 150.80 | 153.45 | 153.45 | -3.28% | 1,498 |
| Dec 1, 2025 | 167.00 | 167.00 | 152.35 | 158.65 | 158.65 | -0.78% | 3,332 |
| Nov 28, 2025 | 162.00 | 166.00 | 154.00 | 159.90 | 159.90 | -1.30% | 1,445 |
| Nov 27, 2025 | 169.00 | 169.00 | 158.00 | 162.00 | 162.00 | -1.16% | 192 |
| Nov 26, 2025 | 155.40 | 171.30 | 155.40 | 163.90 | 163.90 | 0.24% | 716 |
| Nov 25, 2025 | 158.00 | 164.00 | 149.45 | 163.50 | 163.50 | 4.24% | 1,102 |
| Nov 24, 2025 | 160.70 | 160.70 | 149.05 | 156.85 | 156.85 | 1.88% | 817 |
| Nov 21, 2025 | 152.00 | 160.00 | 152.00 | 153.95 | 153.95 | -1.91% | 790 |
| Nov 20, 2025 | 151.30 | 159.80 | 151.30 | 156.95 | 156.95 | -1.38% | 2,187 |
| Nov 19, 2025 | 169.65 | 169.65 | 154.15 | 159.15 | 159.15 | -1.58% | 2,339 |
| Nov 18, 2025 | 166.90 | 170.00 | 159.60 | 161.70 | 161.70 | -3.12% | 806 |
| Nov 17, 2025 | 176.45 | 176.45 | 162.20 | 166.90 | 166.90 | -0.71% | 522 |
| Nov 14, 2025 | 156.10 | 171.40 | 156.05 | 168.10 | 168.10 | 2.34% | 4,050 |
| Nov 13, 2025 | 171.45 | 171.45 | 160.05 | 164.25 | 164.25 | 0.46% | 900 |
| Nov 12, 2025 | 177.50 | 177.50 | 162.10 | 163.50 | 163.50 | -3.31% | 1,014 |
| Nov 11, 2025 | 173.50 | 183.80 | 168.00 | 169.10 | 169.10 | -3.62% | 1,487 |
| Nov 10, 2025 | 184.10 | 184.70 | 171.05 | 175.45 | 175.45 | -0.28% | 5,928 |
| Nov 7, 2025 | 169.00 | 179.90 | 169.00 | 175.95 | 175.95 | -1.04% | 333 |
| Nov 6, 2025 | 176.00 | 181.95 | 173.00 | 177.80 | 177.80 | -1.11% | 175 |
| Nov 4, 2025 | 179.00 | 185.00 | 170.00 | 179.80 | 179.80 | 1.41% | 352 |
| Nov 3, 2025 | 181.90 | 184.00 | 172.75 | 177.30 | 177.30 | -1.23% | 861 |
| Oct 31, 2025 | 180.00 | 184.00 | 172.00 | 179.50 | 179.50 | 2.43% | 2,164 |
| Oct 30, 2025 | 182.10 | 182.10 | 173.60 | 175.25 | 175.25 | 0.72% | 209 |
| Oct 29, 2025 | 180.00 | 180.90 | 171.60 | 174.00 | 174.00 | 0.87% | 978 |
| Oct 28, 2025 | 173.90 | 173.90 | 162.30 | 172.50 | 172.50 | 4.14% | 3,476 |
| Oct 27, 2025 | 172.90 | 172.90 | 164.10 | 165.65 | 165.65 | 0.39% | 349 |
| Oct 24, 2025 | 176.85 | 177.50 | 161.50 | 165.00 | 165.00 | -2.83% | 1,847 |
| Oct 23, 2025 | 178.20 | 178.20 | 167.00 | 169.80 | 169.80 | -0.12% | 363 |
| Oct 21, 2025 | 169.95 | 170.00 | 169.90 | 170.00 | 170.00 | -0.18% | 146 |
| Oct 20, 2025 | 179.90 | 179.90 | 165.30 | 170.30 | 170.30 | -2.13% | 893 |
| Oct 17, 2025 | 180.00 | 180.00 | 166.60 | 174.00 | 174.00 | 0.40% | 76 |
| Oct 16, 2025 | 165.00 | 178.80 | 162.45 | 173.30 | 173.30 | 1.35% | 121 |
| Oct 15, 2025 | 177.90 | 177.90 | 170.00 | 171.00 | 171.00 | 0.06% | 1,224 |
| Oct 14, 2025 | 184.40 | 184.40 | 167.40 | 170.90 | 170.90 | -3.01% | 1,554 |