Sai Capital Limited (BOM:531931)
India
· Delayed Price · Currency is INR 156.90
-38.80 (-19.83%)
At close: Apr 29, 2026
Sai Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 187.50 | 188.95 | 156.60 | 156.90 | 156.90 | -19.83% | 23,635 |
| Apr 28, 2026 | 220.00 | 242.85 | 194.95 | 195.70 | 195.70 | -3.31% | 18,666 |
| Apr 27, 2026 | 157.10 | 202.40 | 157.10 | 202.40 | 202.40 | 19.98% | 4,540 |
| Apr 24, 2026 | 171.95 | 171.95 | 166.10 | 168.70 | 168.70 | 4.85% | 407 |
| Apr 23, 2026 | 162.00 | 166.80 | 159.40 | 160.90 | 160.90 | 1.84% | 386 |
| Apr 22, 2026 | 156.70 | 161.65 | 152.10 | 158.00 | 158.00 | -1.19% | 406 |
| Apr 21, 2026 | 154.00 | 161.90 | 151.10 | 159.90 | 159.90 | 4.48% | 458 |
| Apr 20, 2026 | 156.80 | 156.80 | 152.55 | 153.05 | 153.05 | 0.07% | 251 |
| Apr 17, 2026 | 154.95 | 163.95 | 150.40 | 152.95 | 152.95 | 0.72% | 1,228 |
| Apr 16, 2026 | 148.00 | 152.65 | 142.05 | 151.85 | 151.85 | 5.27% | 1,458 |
| Apr 15, 2026 | 148.80 | 149.90 | 140.20 | 144.25 | 144.25 | -1.47% | 986 |
| Apr 13, 2026 | 139.00 | 151.00 | 139.00 | 146.40 | 146.40 | -1.35% | 215 |
| Apr 10, 2026 | 142.00 | 152.50 | 142.00 | 148.40 | 148.40 | 0.61% | 568 |
| Apr 9, 2026 | 149.90 | 149.90 | 141.10 | 147.50 | 147.50 | 2.90% | 794 |
| Apr 8, 2026 | 152.90 | 152.90 | 138.10 | 143.35 | 143.35 | 0.28% | 1,588 |
| Apr 7, 2026 | 137.50 | 148.40 | 137.50 | 142.95 | 142.95 | 0.42% | 536 |
| Apr 6, 2026 | 144.25 | 150.00 | 135.60 | 142.35 | 142.35 | -1.83% | 1,328 |
| Apr 2, 2026 | 150.00 | 150.00 | 132.00 | 145.00 | 145.00 | -1.33% | 1,347 |
| Apr 1, 2026 | 151.60 | 151.60 | 146.95 | 146.95 | 146.95 | 1.00% | 404 |
| Mar 30, 2026 | 141.00 | 152.00 | 136.05 | 145.50 | 145.50 | 2.28% | 415 |
| Mar 27, 2026 | 157.40 | 158.00 | 140.00 | 142.25 | 142.25 | -5.39% | 248 |
| Mar 25, 2026 | 149.40 | 152.45 | 145.05 | 150.35 | 150.35 | -1.38% | 351 |
| Mar 24, 2026 | 145.40 | 158.90 | 145.40 | 152.45 | 152.45 | 1.19% | 121 |
| Mar 23, 2026 | 152.10 | 157.90 | 130.00 | 150.65 | 150.65 | -1.34% | 169 |
| Mar 20, 2026 | 156.00 | 159.10 | 150.65 | 152.70 | 152.70 | -2.12% | 108 |
| Mar 19, 2026 | 155.00 | 162.00 | 150.00 | 156.00 | 156.00 | - | 475 |
| Mar 18, 2026 | 162.00 | 162.00 | 153.00 | 156.00 | 156.00 | 0.45% | 229 |
| Mar 17, 2026 | 159.95 | 159.95 | 150.90 | 155.30 | 155.30 | 0.88% | 347 |
| Mar 16, 2026 | 157.95 | 157.95 | 149.10 | 153.95 | 153.95 | -3.45% | 1,106 |
| Mar 13, 2026 | 151.25 | 163.00 | 150.00 | 159.45 | 159.45 | 2.34% | 1,221 |
| Mar 12, 2026 | 165.85 | 165.85 | 155.00 | 155.80 | 155.80 | -2.44% | 151 |
| Mar 11, 2026 | 167.45 | 167.45 | 156.00 | 159.70 | 159.70 | 1.72% | 231 |
| Mar 10, 2026 | 157.25 | 168.50 | 156.95 | 157.00 | 157.00 | -0.06% | 1,551 |
| Mar 9, 2026 | 165.00 | 168.65 | 156.10 | 157.10 | 157.10 | -6.85% | 108 |
| Mar 6, 2026 | 169.00 | 170.00 | 158.00 | 168.65 | 168.65 | 2.55% | 126 |
| Mar 5, 2026 | 167.80 | 167.90 | 157.10 | 164.45 | 164.45 | 2.05% | 127 |
| Mar 4, 2026 | 160.50 | 168.20 | 156.75 | 161.15 | 161.15 | -1.71% | 191 |
| Mar 2, 2026 | 171.25 | 171.25 | 161.00 | 163.95 | 163.95 | -4.26% | 478 |
| Feb 27, 2026 | 167.80 | 174.40 | 160.00 | 171.25 | 171.25 | 4.10% | 984 |
| Feb 26, 2026 | 173.00 | 173.00 | 160.10 | 164.50 | 164.50 | 2.88% | 240 |
| Feb 25, 2026 | 152.80 | 166.50 | 152.80 | 159.90 | 159.90 | 1.11% | 623 |
| Feb 24, 2026 | 165.00 | 169.40 | 155.00 | 158.15 | 158.15 | -2.80% | 1,722 |
| Feb 23, 2026 | 178.80 | 178.80 | 160.10 | 162.70 | 162.70 | -5.98% | 892 |
| Feb 20, 2026 | 172.00 | 178.00 | 163.75 | 173.05 | 173.05 | 4.18% | 632 |
| Feb 19, 2026 | 188.45 | 188.45 | 158.10 | 166.10 | 166.10 | -7.85% | 3,922 |
| Feb 18, 2026 | 187.45 | 187.45 | 178.00 | 180.25 | 180.25 | 0.90% | 1,281 |
| Feb 17, 2026 | 170.70 | 188.00 | 170.00 | 178.65 | 178.65 | -1.13% | 490 |
| Feb 16, 2026 | 201.00 | 201.00 | 166.00 | 180.70 | 180.70 | -3.88% | 358 |
| Feb 13, 2026 | 183.40 | 196.90 | 175.10 | 188.00 | 188.00 | 0.70% | 479 |
| Feb 12, 2026 | 199.90 | 199.90 | 182.05 | 186.70 | 186.70 | -5.23% | 496 |
| Feb 11, 2026 | 194.90 | 204.00 | 189.15 | 197.00 | 197.00 | 4.54% | 386 |
| Feb 10, 2026 | 204.25 | 211.40 | 178.95 | 188.45 | 188.45 | 6.35% | 985 |
| Feb 9, 2026 | 182.60 | 183.60 | 175.25 | 177.20 | 177.20 | -2.96% | 115 |
| Feb 6, 2026 | 177.00 | 183.45 | 177.00 | 182.60 | 182.60 | 2.56% | 100 |
| Feb 5, 2026 | 184.95 | 185.00 | 175.10 | 178.05 | 178.05 | -1.08% | 495 |
| Feb 4, 2026 | 178.75 | 195.00 | 174.15 | 180.00 | 180.00 | 4.90% | 1,030 |
| Feb 3, 2026 | 172.65 | 179.80 | 169.15 | 171.60 | 171.60 | -0.61% | 762 |
| Feb 2, 2026 | 167.00 | 174.80 | 165.50 | 172.65 | 172.65 | 3.38% | 91 |
| Feb 1, 2026 | 171.90 | 171.90 | 165.50 | 167.00 | 167.00 | -2.85% | 500 |
| Jan 30, 2026 | 175.30 | 175.30 | 169.00 | 171.90 | 171.90 | -0.87% | 148 |
| Jan 29, 2026 | 170.05 | 177.15 | 166.00 | 173.40 | 173.40 | 1.97% | 271 |
| Jan 28, 2026 | 176.00 | 176.00 | 170.05 | 170.05 | 170.05 | -4.73% | 97 |
| Jan 27, 2026 | 170.00 | 178.50 | 170.00 | 178.50 | 178.50 | 4.97% | 275 |
| Jan 23, 2026 | 171.60 | 173.60 | 167.60 | 170.05 | 170.05 | -2.04% | 371 |
| Jan 22, 2026 | 167.50 | 175.80 | 167.50 | 173.60 | 173.60 | 0.96% | 70 |
| Jan 21, 2026 | 174.65 | 178.95 | 166.00 | 171.95 | 171.95 | 0.44% | 287 |
| Jan 20, 2026 | 184.50 | 184.50 | 166.50 | 171.20 | 171.20 | -3.82% | 487 |
| Jan 19, 2026 | 176.20 | 182.90 | 175.00 | 178.00 | 178.00 | 2.59% | 236 |
| Jan 16, 2026 | 172.00 | 195.85 | 172.00 | 173.50 | 173.50 | 0.87% | 951 |
| Jan 14, 2026 | 165.00 | 178.00 | 165.00 | 172.00 | 172.00 | -1.66% | 656 |
| Jan 13, 2026 | 183.00 | 183.40 | 166.70 | 174.90 | 174.90 | -2.73% | 608 |
| Jan 12, 2026 | 171.00 | 185.00 | 171.00 | 179.80 | 179.80 | -2.12% | 502 |
| Jan 9, 2026 | 183.70 | 184.00 | 183.70 | 183.70 | 183.70 | -4.87% | 245 |
| Jan 8, 2026 | 191.55 | 194.75 | 187.10 | 193.10 | 193.10 | 0.81% | 1,063 |
| Jan 7, 2026 | 196.00 | 196.00 | 191.55 | 191.55 | 191.55 | 0.03% | 150 |
| Jan 6, 2026 | 191.65 | 196.90 | 190.15 | 191.50 | 191.50 | 0.71% | 240 |
| Jan 5, 2026 | 195.00 | 195.00 | 190.00 | 190.15 | 190.15 | 0.24% | 386 |
| Jan 2, 2026 | 188.05 | 198.95 | 180.10 | 189.70 | 189.70 | 1.88% | 424 |
| Jan 1, 2026 | 188.00 | 188.00 | 186.20 | 186.20 | 186.20 | -0.11% | 37 |
| Dec 31, 2025 | 186.10 | 192.00 | 186.10 | 186.40 | 186.40 | -0.59% | 213 |
| Dec 30, 2025 | 187.50 | 189.35 | 186.95 | 187.50 | 187.50 | - | 108 |
| Dec 29, 2025 | 199.90 | 199.90 | 187.00 | 187.50 | 187.50 | -2.09% | 413 |
| Dec 26, 2025 | 194.00 | 194.00 | 186.65 | 191.50 | 191.50 | -0.96% | 305 |
| Dec 24, 2025 | 186.60 | 194.90 | 185.70 | 193.35 | 193.35 | 4.12% | 817 |
| Dec 23, 2025 | 186.10 | 192.70 | 184.30 | 185.70 | 185.70 | -0.19% | 370 |
| Dec 22, 2025 | 183.20 | 197.85 | 183.20 | 186.05 | 186.05 | 0.05% | 1,447 |
| Dec 19, 2025 | 191.00 | 191.00 | 170.10 | 185.95 | 185.95 | -2.64% | 1,085 |
| Dec 18, 2025 | 196.00 | 196.60 | 191.00 | 191.00 | 191.00 | -2.85% | 448 |
| Dec 17, 2025 | 186.55 | 199.00 | 185.00 | 196.60 | 196.60 | 5.39% | 1,430 |
| Dec 16, 2025 | 189.85 | 194.75 | 186.10 | 186.55 | 186.55 | 0.24% | 1,306 |
| Dec 15, 2025 | 193.00 | 195.90 | 184.00 | 186.10 | 186.10 | -5.03% | 940 |
| Dec 12, 2025 | 191.00 | 198.80 | 185.00 | 195.95 | 195.95 | 2.56% | 733 |
| Dec 11, 2025 | 198.80 | 198.80 | 181.00 | 191.05 | 191.05 | 3.05% | 1,048 |
| Dec 10, 2025 | 201.00 | 201.00 | 185.00 | 185.40 | 185.40 | -3.41% | 1,457 |
| Dec 9, 2025 | 178.60 | 195.00 | 178.60 | 191.95 | 191.95 | 5.87% | 1,673 |
| Dec 8, 2025 | 202.20 | 202.20 | 161.35 | 181.30 | 181.30 | -8.53% | 2,862 |
| Dec 5, 2025 | 205.00 | 205.00 | 197.00 | 198.20 | 198.20 | -1.12% | 266 |
| Dec 4, 2025 | 210.00 | 210.00 | 195.10 | 200.45 | 200.45 | -4.55% | 868 |
| Dec 3, 2025 | 208.80 | 214.00 | 208.80 | 210.00 | 210.00 | 0.57% | 48 |
| Dec 2, 2025 | 204.05 | 210.00 | 204.05 | 208.80 | 208.80 | -1.28% | 224 |