Sainik Finance & Industries Limited (BOM:530265)
India
· Delayed Price · Currency is INR 40.72
+2.08 (5.38%)
At close: Apr 28, 2026
BOM:530265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.91 | 40.91 | 37.10 | 40.72 | 40.72 | 5.38% | 1,754 |
| Apr 27, 2026 | 46.40 | 46.40 | 37.90 | 38.64 | 38.64 | -0.85% | 1,136 |
| Apr 24, 2026 | 39.00 | 39.00 | 38.97 | 38.97 | 38.97 | -2.31% | 400 |
| Apr 23, 2026 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - | 900 |
| Apr 21, 2026 | 38.00 | 39.90 | 37.50 | 39.89 | 39.89 | 1.76% | 1,574 |
| Apr 20, 2026 | 39.00 | 40.80 | 38.01 | 39.20 | 39.20 | -4.11% | 131 |
| Apr 17, 2026 | 40.35 | 40.90 | 40.35 | 40.88 | 40.88 | 1.31% | 1,211 |
| Apr 16, 2026 | 38.32 | 40.39 | 38.32 | 40.35 | 40.35 | 4.78% | 410 |
| Apr 15, 2026 | 40.40 | 40.40 | 38.51 | 38.51 | 38.51 | 0.55% | 330 |
| Apr 13, 2026 | 39.02 | 39.02 | 36.00 | 38.30 | 38.30 | -1.85% | 1,548 |
| Apr 10, 2026 | 41.45 | 41.50 | 39.02 | 39.02 | 39.02 | -5.47% | 1,323 |
| Apr 9, 2026 | 41.72 | 41.72 | 39.00 | 41.28 | 41.28 | 4.24% | 2,649 |
| Apr 8, 2026 | 38.30 | 39.60 | 38.00 | 39.60 | 39.60 | 2.48% | 944 |
| Apr 7, 2026 | 36.63 | 38.83 | 36.40 | 38.64 | 38.64 | 3.93% | 698 |
| Apr 6, 2026 | 44.80 | 46.79 | 34.55 | 37.18 | 37.18 | -4.69% | 26,394 |
| Apr 2, 2026 | 38.00 | 39.01 | 38.00 | 39.01 | 39.01 | 19.99% | 6,637 |
| Apr 1, 2026 | 33.17 | 33.17 | 32.51 | 32.51 | 32.51 | -1.99% | 181 |
| Mar 30, 2026 | 33.50 | 33.50 | 27.05 | 33.17 | 33.17 | -1.69% | 4,171 |
| Mar 27, 2026 | 35.00 | 35.00 | 33.05 | 33.74 | 33.74 | 0.93% | 5,995 |
| Mar 25, 2026 | 31.37 | 38.99 | 31.37 | 33.43 | 33.43 | 0.84% | 8,733 |
| Mar 24, 2026 | 35.49 | 35.49 | 33.10 | 33.15 | 33.15 | -5.90% | 469 |
| Mar 23, 2026 | 36.00 | 36.00 | 32.21 | 35.23 | 35.23 | 5.67% | 24,815 |
| Mar 20, 2026 | 32.50 | 35.90 | 32.50 | 33.34 | 33.34 | -2.23% | 13,528 |
| Mar 19, 2026 | 37.00 | 37.00 | 31.50 | 34.10 | 34.10 | -2.57% | 5,099 |
| Mar 18, 2026 | 33.10 | 35.05 | 31.50 | 35.00 | 35.00 | -0.06% | 6,032 |
| Mar 17, 2026 | 37.12 | 38.20 | 30.70 | 35.02 | 35.02 | -3.98% | 4,825 |
| Mar 16, 2026 | 39.90 | 39.90 | 36.00 | 36.47 | 36.47 | 9.19% | 366 |
| Mar 13, 2026 | 34.90 | 34.90 | 33.40 | 33.40 | 33.40 | -4.52% | 70 |
| Mar 11, 2026 | 34.25 | 35.50 | 34.10 | 34.98 | 34.98 | -2.43% | 5,621 |
| Mar 10, 2026 | 35.85 | 35.85 | 35.80 | 35.85 | 35.85 | - | 4,022 |
| Mar 9, 2026 | 35.87 | 35.87 | 35.85 | 35.85 | 35.85 | -2.05% | 175 |
| Mar 6, 2026 | 38.80 | 38.80 | 33.23 | 36.60 | 36.60 | 6.55% | 463 |
| Mar 5, 2026 | 33.35 | 37.00 | 33.35 | 34.35 | 34.35 | -8.86% | 3,087 |
| Mar 4, 2026 | 36.00 | 37.69 | 35.00 | 37.69 | 37.69 | 1.86% | 55 |
| Mar 2, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -0.19% | 215 |
| Feb 27, 2026 | 39.00 | 39.00 | 36.01 | 37.07 | 37.07 | -2.40% | 100 |
| Feb 26, 2026 | 36.00 | 37.98 | 35.40 | 37.98 | 37.98 | 4.34% | 5,735 |
| Feb 25, 2026 | 38.00 | 38.00 | 36.26 | 36.40 | 36.40 | -5.16% | 138 |
| Feb 23, 2026 | 37.10 | 38.40 | 36.10 | 38.38 | 38.38 | 3.17% | 2,195 |
| Feb 20, 2026 | 37.10 | 37.21 | 37.10 | 37.20 | 37.20 | 0.54% | 777 |
| Feb 19, 2026 | 39.00 | 39.00 | 36.60 | 37.00 | 37.00 | -5.13% | 592 |
| Feb 18, 2026 | 36.23 | 39.00 | 36.23 | 39.00 | 39.00 | 4.92% | 229 |
| Feb 17, 2026 | 38.51 | 39.50 | 36.00 | 37.17 | 37.17 | -3.48% | 1,087 |
| Feb 16, 2026 | 37.90 | 39.95 | 35.00 | 38.51 | 38.51 | -5.80% | 1,661 |
| Feb 13, 2026 | 41.90 | 41.90 | 40.82 | 40.88 | 40.88 | 2.40% | 357 |
| Feb 12, 2026 | 39.92 | 39.92 | 39.91 | 39.92 | 39.92 | 3.72% | 2 |
| Feb 11, 2026 | 36.70 | 40.00 | 36.70 | 38.49 | 38.49 | -0.54% | 3,007 |
| Feb 10, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -1.02% | 296 |
| Feb 9, 2026 | 37.47 | 43.70 | 37.47 | 39.10 | 39.10 | 3.30% | 87 |
| Feb 6, 2026 | 36.72 | 37.93 | 36.72 | 37.85 | 37.85 | -1.23% | 897 |
| Feb 5, 2026 | 42.50 | 42.50 | 38.00 | 38.32 | 38.32 | -1.01% | 324 |
| Feb 4, 2026 | 42.50 | 42.50 | 38.71 | 38.71 | 38.71 | 1.28% | 77 |
| Feb 3, 2026 | 44.99 | 44.99 | 37.00 | 38.22 | 38.22 | -1.49% | 50 |
| Feb 2, 2026 | 36.30 | 39.80 | 35.50 | 38.80 | 38.80 | -0.89% | 202 |
| Feb 1, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -2.00% | 5 |
| Jan 30, 2026 | 43.43 | 43.43 | 39.90 | 39.95 | 39.95 | 0.30% | 124 |
| Jan 29, 2026 | 39.92 | 39.92 | 36.50 | 39.83 | 39.83 | 2.79% | 11 |
| Jan 28, 2026 | 41.00 | 41.00 | 35.78 | 38.75 | 38.75 | 1.97% | 643 |
| Jan 27, 2026 | 35.50 | 38.00 | 35.50 | 38.00 | 38.00 | - | 101 |
| Jan 22, 2026 | 36.35 | 40.00 | 36.30 | 38.00 | 38.00 | 7.04% | 2,780 |
| Jan 21, 2026 | 36.55 | 37.00 | 35.50 | 35.50 | 35.50 | -2.87% | 1,313 |
| Jan 20, 2026 | 38.76 | 38.76 | 36.25 | 36.55 | 36.55 | -3.82% | 125 |
| Jan 19, 2026 | 38.00 | 38.02 | 35.80 | 38.00 | 38.00 | 0.90% | 2,248 |
| Jan 16, 2026 | 37.50 | 40.99 | 37.50 | 37.66 | 37.66 | -6.94% | 184 |
| Jan 13, 2026 | 41.00 | 41.00 | 38.10 | 40.47 | 40.47 | 2.12% | 504 |
| Jan 12, 2026 | 43.00 | 43.00 | 37.00 | 39.63 | 39.63 | -0.20% | 152 |
| Jan 9, 2026 | 40.96 | 40.96 | 36.00 | 39.71 | 39.71 | -3.08% | 11,888 |
| Jan 8, 2026 | 40.84 | 41.00 | 39.75 | 40.97 | 40.97 | -0.07% | 2,741 |
| Jan 7, 2026 | 40.99 | 41.00 | 40.99 | 41.00 | 41.00 | - | 500 |
| Jan 6, 2026 | 39.10 | 41.45 | 39.10 | 41.00 | 41.00 | 3.14% | 752 |
| Jan 5, 2026 | 40.73 | 40.91 | 39.74 | 39.75 | 39.75 | -2.41% | 796 |
| Jan 2, 2026 | 39.00 | 40.73 | 39.00 | 40.73 | 40.73 | -0.22% | 501 |
| Jan 1, 2026 | 38.65 | 40.82 | 38.65 | 40.82 | 40.82 | 5.61% | 1,035 |
| Dec 31, 2025 | 41.72 | 41.72 | 38.00 | 38.65 | 38.65 | -5.04% | 97 |
| Dec 30, 2025 | 40.80 | 40.80 | 40.70 | 40.70 | 40.70 | -0.51% | 2 |
| Dec 29, 2025 | 43.97 | 43.97 | 38.36 | 40.91 | 40.91 | - | 114 |
| Dec 26, 2025 | 41.72 | 41.72 | 38.30 | 40.91 | 40.91 | - | 638 |
| Dec 24, 2025 | 44.00 | 44.00 | 38.00 | 40.91 | 40.91 | 0.39% | 564 |
| Dec 23, 2025 | 43.00 | 44.50 | 39.01 | 40.75 | 40.75 | -0.12% | 1,335 |
| Dec 22, 2025 | 41.99 | 42.00 | 40.80 | 40.80 | 40.80 | -1.45% | 491 |
| Dec 19, 2025 | 39.00 | 41.40 | 39.00 | 41.40 | 41.40 | -0.84% | 1,151 |
| Dec 18, 2025 | 42.90 | 42.90 | 38.00 | 41.75 | 41.75 | 1.85% | 36 |
| Dec 17, 2025 | 40.10 | 41.00 | 38.00 | 40.99 | 40.99 | 0.96% | 1,049 |
| Dec 16, 2025 | 41.45 | 41.45 | 40.00 | 40.60 | 40.60 | 1.47% | 116 |
| Dec 15, 2025 | 40.27 | 41.98 | 39.00 | 40.01 | 40.01 | -0.65% | 5,904 |
| Dec 12, 2025 | 40.10 | 41.99 | 38.10 | 40.27 | 40.27 | -1.59% | 1,211 |
| Dec 11, 2025 | 39.90 | 40.98 | 38.10 | 40.92 | 40.92 | 6.15% | 1,076 |
| Dec 10, 2025 | 39.00 | 39.96 | 38.55 | 38.55 | 38.55 | 1.58% | 2,532 |
| Dec 9, 2025 | 39.10 | 44.65 | 37.60 | 37.95 | 37.95 | -3.92% | 20,456 |
| Dec 8, 2025 | 44.99 | 44.99 | 35.05 | 39.50 | 39.50 | -6.93% | 2,842 |
| Dec 5, 2025 | 40.40 | 42.50 | 39.00 | 42.44 | 42.44 | 10.23% | 1,226 |
| Dec 4, 2025 | 38.00 | 38.50 | 38.00 | 38.50 | 38.50 | 1.32% | 1,057 |
| Dec 3, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -0.39% | 501 |
| Dec 2, 2025 | 37.70 | 38.40 | 37.70 | 38.15 | 38.15 | 3.39% | 152 |
| Dec 1, 2025 | 40.99 | 40.99 | 34.65 | 36.90 | 36.90 | -0.99% | 472 |
| Nov 28, 2025 | 34.00 | 37.75 | 33.90 | 37.27 | 37.27 | 8.50% | 3,268 |
| Nov 27, 2025 | 35.08 | 35.08 | 34.35 | 34.35 | 34.35 | -2.08% | 1,668 |
| Nov 26, 2025 | 37.50 | 37.50 | 35.08 | 35.08 | 35.08 | -2.31% | 1,709 |
| Nov 25, 2025 | 35.05 | 37.90 | 33.05 | 35.91 | 35.91 | -0.55% | 4,224 |
| Nov 24, 2025 | 39.17 | 39.20 | 35.26 | 36.11 | 36.11 | -7.81% | 5,995 |