Sayaji Hotels Limited (BOM:523710)
India
· Delayed Price · Currency is INR 267.05
-10.70 (-3.85%)
At close: Mar 9, 2026
Sayaji Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 277.75 | 277.75 | 265.40 | 267.05 | 267.05 | -3.85% | 6,750 |
| Mar 6, 2026 | 280.90 | 282.00 | 277.75 | 277.75 | 277.75 | - | 17 |
| Mar 5, 2026 | 281.10 | 285.00 | 275.00 | 277.75 | 277.75 | -1.19% | 11 |
| Mar 2, 2026 | 281.60 | 281.60 | 278.05 | 281.10 | 281.10 | 0.04% | 59 |
| Feb 27, 2026 | 289.85 | 289.85 | 281.00 | 281.00 | 281.00 | -3.05% | 1,011 |
| Feb 26, 2026 | 284.05 | 293.85 | 282.00 | 289.85 | 289.85 | 2.42% | 585 |
| Feb 25, 2026 | 282.10 | 283.05 | 282.10 | 283.00 | 283.00 | -0.35% | 1,008 |
| Feb 24, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | 6 |
| Feb 23, 2026 | 281.05 | 284.00 | 281.00 | 284.00 | 284.00 | -2.04% | 228 |
| Feb 19, 2026 | 289.90 | 289.90 | 289.90 | 289.90 | 289.90 | 1.01% | 20 |
| Feb 18, 2026 | 285.00 | 287.00 | 285.00 | 287.00 | 287.00 | 0.84% | 2 |
| Feb 17, 2026 | 286.10 | 287.00 | 282.30 | 284.60 | 284.60 | -0.52% | 87 |
| Feb 16, 2026 | 284.10 | 292.95 | 284.00 | 286.10 | 286.10 | -2.35% | 407 |
| Feb 13, 2026 | 282.00 | 295.00 | 282.00 | 293.00 | 293.00 | -0.32% | 686 |
| Feb 12, 2026 | 281.00 | 295.00 | 280.10 | 293.95 | 293.95 | 4.61% | 1,514 |
| Feb 11, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 0.63% | 93 |
| Feb 10, 2026 | 272.30 | 281.80 | 272.30 | 279.25 | 279.25 | -0.62% | 883 |
| Feb 9, 2026 | 285.50 | 288.70 | 278.00 | 281.00 | 281.00 | -1.58% | 856 |
| Feb 6, 2026 | 285.50 | 285.50 | 279.00 | 285.50 | 285.50 | 0.14% | 257 |
| Feb 5, 2026 | 275.00 | 289.95 | 275.00 | 285.10 | 285.10 | 3.67% | 1,321 |
| Feb 4, 2026 | 274.00 | 275.00 | 273.95 | 275.00 | 275.00 | 1.16% | 114 |
| Feb 3, 2026 | 279.20 | 279.20 | 270.00 | 271.85 | 271.85 | -2.63% | 974 |
| Feb 1, 2026 | 279.20 | 279.20 | 279.20 | 279.20 | 279.20 | - | 1 |
| Jan 29, 2026 | 272.20 | 284.00 | 272.20 | 279.20 | 279.20 | 2.57% | 240 |
| Jan 28, 2026 | 280.00 | 280.00 | 271.05 | 272.20 | 272.20 | -2.79% | 22 |
| Jan 27, 2026 | 284.00 | 284.20 | 280.00 | 280.00 | 280.00 | -1.48% | 53 |
| Jan 23, 2026 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | -0.18% | 5 |
| Jan 22, 2026 | 279.85 | 284.95 | 279.85 | 284.70 | 284.70 | 1.73% | 313 |
| Jan 21, 2026 | 263.55 | 280.00 | 263.55 | 279.85 | 279.85 | -0.05% | 5,653 |
| Jan 20, 2026 | 280.00 | 280.00 | 279.95 | 280.00 | 280.00 | - | 101 |
| Jan 16, 2026 | 265.15 | 293.00 | 265.15 | 280.00 | 280.00 | 2.19% | 449 |
| Jan 14, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 26 |
| Jan 13, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 14 |
| Jan 12, 2026 | 286.00 | 286.00 | 274.00 | 274.00 | 274.00 | 1.43% | 550 |
| Jan 9, 2026 | 283.00 | 283.00 | 267.30 | 270.15 | 270.15 | -4.54% | 407 |
| Jan 8, 2026 | 284.00 | 284.00 | 283.00 | 283.00 | 283.00 | -0.18% | 237 |
| Jan 7, 2026 | 299.80 | 299.80 | 283.00 | 283.50 | 283.50 | 0.41% | 789 |
| Jan 6, 2026 | 287.00 | 287.00 | 280.15 | 282.35 | 282.35 | -1.62% | 15 |
| Jan 5, 2026 | 282.35 | 288.00 | 282.00 | 287.00 | 287.00 | 1.65% | 182 |
| Jan 2, 2026 | 289.95 | 289.95 | 282.35 | 282.35 | 282.35 | -2.62% | 77 |
| Jan 1, 2026 | 285.75 | 290.00 | 285.75 | 289.95 | 289.95 | -2.60% | 266 |
| Dec 31, 2025 | 296.00 | 299.95 | 278.00 | 297.70 | 297.70 | 0.57% | 343 |
| Dec 30, 2025 | 281.00 | 303.00 | 281.00 | 296.00 | 296.00 | -2.50% | 457 |
| Dec 29, 2025 | 295.75 | 306.50 | 285.00 | 303.60 | 303.60 | 2.64% | 5,924 |
| Dec 26, 2025 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | -0.02% | 1 |
| Dec 24, 2025 | 274.00 | 299.00 | 274.00 | 295.85 | 295.85 | 3.81% | 2,435 |
| Dec 23, 2025 | 272.00 | 290.00 | 264.00 | 285.00 | 285.00 | 4.78% | 30,015 |
| Dec 22, 2025 | 274.00 | 274.00 | 263.10 | 272.00 | 272.00 | -0.73% | 756,193 |
| Dec 19, 2025 | 277.00 | 277.00 | 263.25 | 274.00 | 274.00 | -1.08% | 261 |
| Dec 17, 2025 | 267.45 | 277.00 | 267.45 | 277.00 | 277.00 | 3.57% | 2 |
| Dec 16, 2025 | 263.00 | 282.90 | 263.00 | 267.45 | 267.45 | 0.55% | 326 |
| Dec 15, 2025 | 278.80 | 278.80 | 266.00 | 266.00 | 266.00 | -1.66% | 17 |
| Dec 12, 2025 | 275.00 | 279.95 | 266.50 | 270.50 | 270.50 | -1.83% | 631 |
| Dec 11, 2025 | 270.00 | 276.00 | 264.00 | 275.55 | 275.55 | 1.31% | 157 |
| Dec 10, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 2.64% | 1 |
| Dec 9, 2025 | 260.15 | 271.00 | 252.65 | 265.00 | 265.00 | -0.34% | 4,214 |
| Dec 8, 2025 | 280.00 | 288.40 | 250.00 | 265.90 | 265.90 | -6.26% | 786 |
| Dec 4, 2025 | 286.35 | 286.35 | 279.90 | 283.65 | 283.65 | 0.82% | 50 |
| Dec 3, 2025 | 291.00 | 291.85 | 280.00 | 281.35 | 281.35 | 0.09% | 1,759 |
| Dec 2, 2025 | 294.85 | 294.85 | 281.10 | 281.10 | 281.10 | -1.37% | 370 |
| Dec 1, 2025 | 293.60 | 293.60 | 284.15 | 285.00 | 285.00 | 0.28% | 52 |
| Nov 28, 2025 | 293.70 | 293.70 | 284.00 | 284.20 | 284.20 | -3.25% | 357 |
| Nov 27, 2025 | 298.20 | 298.20 | 286.15 | 293.75 | 293.75 | -1.49% | 17,694 |
| Nov 26, 2025 | 289.20 | 299.00 | 289.20 | 298.20 | 298.20 | 3.11% | 1,896 |
| Nov 25, 2025 | 280.30 | 298.90 | 280.30 | 289.20 | 289.20 | 1.56% | 193,141 |
| Nov 24, 2025 | 290.60 | 290.60 | 280.00 | 284.75 | 284.75 | -2.01% | 146 |
| Nov 21, 2025 | 291.40 | 291.40 | 284.00 | 290.60 | 290.60 | -0.27% | 2,365 |
| Nov 20, 2025 | 282.00 | 297.75 | 282.00 | 291.40 | 291.40 | -0.56% | 1,912 |
| Nov 19, 2025 | 292.00 | 296.50 | 283.25 | 293.05 | 293.05 | 2.68% | 4,013 |
| Nov 18, 2025 | 283.25 | 294.00 | 283.00 | 285.40 | 285.40 | -1.74% | 995 |
| Nov 17, 2025 | 288.95 | 292.50 | 277.00 | 290.45 | 290.45 | 2.22% | 3,624 |
| Nov 14, 2025 | 257.95 | 288.75 | 256.00 | 284.15 | 284.15 | 7.19% | 10,017 |
| Nov 13, 2025 | 265.05 | 268.90 | 265.05 | 265.10 | 265.10 | 0.02% | 127 |
| Nov 12, 2025 | 264.90 | 270.00 | 260.00 | 265.05 | 265.05 | 0.93% | 653 |
| Nov 11, 2025 | 268.05 | 268.05 | 257.00 | 262.60 | 262.60 | -2.61% | 1,075 |
| Nov 10, 2025 | 265.10 | 272.65 | 264.05 | 269.65 | 269.65 | -1.95% | 502 |
| Nov 7, 2025 | 270.00 | 276.80 | 270.00 | 275.00 | 275.00 | 1.12% | 233 |
| Nov 6, 2025 | 277.95 | 290.00 | 270.00 | 271.95 | 271.95 | -2.18% | 428 |
| Nov 4, 2025 | 284.95 | 285.00 | 275.00 | 278.00 | 278.00 | -2.46% | 135 |
| Nov 3, 2025 | 287.80 | 295.45 | 285.00 | 285.00 | 285.00 | - | 162 |
| Oct 31, 2025 | 284.90 | 285.00 | 284.90 | 285.00 | 285.00 | 0.04% | 17 |
| Oct 30, 2025 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | 0.92% | 14 |
| Oct 29, 2025 | 284.60 | 288.00 | 280.25 | 282.30 | 282.30 | -0.81% | 184 |
| Oct 28, 2025 | 283.00 | 289.00 | 282.55 | 284.60 | 284.60 | -1.68% | 11 |
| Oct 27, 2025 | 275.15 | 290.00 | 275.15 | 289.45 | 289.45 | 0.09% | 62 |
| Oct 24, 2025 | 287.95 | 293.00 | 278.25 | 289.20 | 289.20 | 4.03% | 1,000 |
| Oct 23, 2025 | 271.05 | 287.00 | 271.05 | 278.00 | 278.00 | -3.41% | 50 |
| Oct 21, 2025 | 287.80 | 287.85 | 287.80 | 287.80 | 287.80 | 3.86% | 39 |
| Oct 20, 2025 | 276.25 | 287.85 | 272.00 | 277.10 | 277.10 | 0.31% | 54 |
| Oct 17, 2025 | 270.05 | 288.85 | 270.05 | 276.25 | 276.25 | -1.00% | 332 |
| Oct 16, 2025 | 279.00 | 287.00 | 278.05 | 279.05 | 279.05 | 0.87% | 228 |
| Oct 15, 2025 | 275.25 | 277.00 | 273.45 | 276.65 | 276.65 | -1.16% | 209 |
| Oct 14, 2025 | 290.00 | 290.00 | 273.20 | 279.90 | 279.90 | -3.48% | 259 |
| Oct 13, 2025 | 301.25 | 301.25 | 288.00 | 290.00 | 290.00 | 0.17% | 451 |
| Oct 10, 2025 | 273.65 | 290.00 | 273.65 | 289.50 | 289.50 | -0.17% | 740 |
| Oct 8, 2025 | 289.50 | 290.00 | 284.95 | 290.00 | 290.00 | 0.17% | 232 |
| Oct 7, 2025 | 287.75 | 289.50 | 287.50 | 289.50 | 289.50 | 0.61% | 353 |
| Oct 6, 2025 | 261.10 | 289.50 | 261.10 | 287.75 | 287.75 | -0.69% | 80 |
| Oct 3, 2025 | 290.00 | 290.00 | 284.05 | 289.75 | 289.75 | -0.09% | 233 |
| Oct 1, 2025 | 298.85 | 298.85 | 286.00 | 290.00 | 290.00 | 2.47% | 275 |