Sita Enterprises Limited (BOM:512589)
India
· Delayed Price · Currency is INR 170.00
+2.70 (1.61%)
At close: Apr 28, 2026
Sita Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 175.00 | 180.00 | 170.00 | 170.30 | 170.30 | 0.18% | 260 |
| Apr 28, 2026 | 174.95 | 174.95 | 168.00 | 170.00 | 170.00 | 1.61% | 110 |
| Apr 27, 2026 | 175.00 | 182.95 | 163.05 | 167.30 | 167.30 | -0.83% | 3,125 |
| Apr 24, 2026 | 173.00 | 173.00 | 165.00 | 168.70 | 168.70 | -7.15% | 203 |
| Apr 23, 2026 | 190.00 | 190.00 | 174.00 | 181.70 | 181.70 | -0.19% | 138 |
| Apr 22, 2026 | 192.00 | 192.00 | 173.05 | 182.05 | 182.05 | -5.21% | 2,221 |
| Apr 21, 2026 | 199.70 | 199.70 | 180.00 | 192.05 | 192.05 | 0.39% | 931 |
| Apr 20, 2026 | 188.00 | 195.00 | 181.00 | 191.30 | 191.30 | 5.75% | 5,555 |
| Apr 17, 2026 | 179.00 | 186.00 | 165.00 | 180.90 | 180.90 | 4.96% | 8,797 |
| Apr 16, 2026 | 201.70 | 201.70 | 165.00 | 172.35 | 172.35 | 2.10% | 487 |
| Apr 15, 2026 | 164.60 | 176.90 | 158.05 | 168.80 | 168.80 | 2.55% | 2,672 |
| Apr 13, 2026 | 165.00 | 170.90 | 160.20 | 164.60 | 164.60 | -0.24% | 964 |
| Apr 10, 2026 | 170.00 | 175.00 | 160.00 | 165.00 | 165.00 | 5.03% | 2,309 |
| Apr 9, 2026 | 144.80 | 179.65 | 144.80 | 157.10 | 157.10 | -4.59% | 396 |
| Apr 8, 2026 | 153.00 | 178.90 | 153.00 | 164.65 | 164.65 | 0.15% | 3,203 |
| Apr 7, 2026 | 168.00 | 168.00 | 156.00 | 164.40 | 164.40 | -0.21% | 1,846 |
| Apr 6, 2026 | 175.50 | 175.50 | 155.55 | 164.75 | 164.75 | 3.26% | 111 |
| Apr 2, 2026 | 169.90 | 169.90 | 154.80 | 159.55 | 159.55 | 2.11% | 1,963 |
| Apr 1, 2026 | 166.00 | 166.00 | 152.15 | 156.25 | 156.25 | 0.06% | 2,984 |
| Mar 30, 2026 | 162.00 | 162.00 | 140.00 | 156.15 | 156.15 | 4.94% | 947 |
| Mar 27, 2026 | 160.00 | 160.15 | 137.00 | 148.80 | 148.80 | 2.13% | 2,268 |
| Mar 25, 2026 | 137.00 | 150.70 | 137.00 | 145.70 | 145.70 | 6.35% | 6,851 |
| Mar 24, 2026 | 158.00 | 158.00 | 136.00 | 137.00 | 137.00 | -8.39% | 885 |
| Mar 23, 2026 | 163.70 | 163.70 | 147.35 | 149.55 | 149.55 | -8.64% | 1,512 |
| Mar 20, 2026 | 169.00 | 169.00 | 157.10 | 163.70 | 163.70 | -1.39% | 70 |
| Mar 19, 2026 | 170.00 | 170.00 | 157.00 | 166.00 | 166.00 | 4.34% | 80 |
| Mar 18, 2026 | 151.00 | 169.90 | 151.00 | 159.10 | 159.10 | 1.69% | 572 |
| Mar 17, 2026 | 170.00 | 170.00 | 151.50 | 156.45 | 156.45 | -3.40% | 540 |
| Mar 16, 2026 | 169.00 | 169.00 | 155.00 | 161.95 | 161.95 | 2.96% | 954 |
| Mar 13, 2026 | 156.55 | 172.00 | 154.50 | 157.30 | 157.30 | -4.03% | 239 |
| Mar 12, 2026 | 174.85 | 174.85 | 150.60 | 163.90 | 163.90 | 2.09% | 830 |
| Mar 11, 2026 | 171.00 | 171.00 | 155.95 | 160.55 | 160.55 | -2.43% | 140 |
| Mar 10, 2026 | 171.90 | 172.30 | 157.00 | 164.55 | 164.55 | -0.84% | 1,302 |
| 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 |