Sayaji Industries Limited (BOM:540728)
India
· Delayed Price · Currency is INR 95.97
+1.59 (1.68%)
At close: Mar 9, 2026
Sayaji Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 94.38 | 96.00 | 90.30 | 95.97 | 95.97 | 1.68% | 1,642 |
| Mar 6, 2026 | 94.50 | 96.99 | 92.26 | 94.38 | 94.38 | -0.17% | 192 |
| Mar 5, 2026 | 94.38 | 96.10 | 94.00 | 94.54 | 94.54 | 0.18% | 868 |
| Mar 4, 2026 | 92.16 | 95.95 | 92.00 | 94.37 | 94.37 | 2.40% | 5,092 |
| Mar 2, 2026 | 92.59 | 95.99 | 90.00 | 92.16 | 92.16 | -0.90% | 3,110 |
| Feb 27, 2026 | 92.85 | 93.01 | 91.01 | 93.00 | 93.00 | -0.10% | 4,391 |
| Feb 26, 2026 | 95.00 | 97.00 | 92.00 | 93.09 | 93.09 | -1.17% | 5,286 |
| Feb 25, 2026 | 86.46 | 95.56 | 86.46 | 94.19 | 94.19 | 3.49% | 10,860 |
| Feb 24, 2026 | 89.50 | 93.89 | 86.01 | 91.01 | 91.01 | 1.10% | 10,538 |
| Feb 23, 2026 | 93.00 | 95.00 | 90.02 | 90.02 | 90.02 | -3.16% | 1,601 |
| Feb 20, 2026 | 90.00 | 93.00 | 88.00 | 92.96 | 92.96 | 3.29% | 3,163 |
| Feb 19, 2026 | 89.19 | 90.01 | 87.25 | 90.00 | 90.00 | 0.91% | 2,668 |
| Feb 18, 2026 | 94.00 | 94.00 | 87.15 | 89.19 | 89.19 | -2.74% | 805 |
| Feb 17, 2026 | 86.00 | 93.30 | 85.01 | 91.70 | 91.70 | 6.63% | 7,634 |
| Feb 16, 2026 | 93.00 | 97.68 | 85.99 | 86.00 | 86.00 | -3.29% | 4,189 |
| Feb 13, 2026 | 86.80 | 88.93 | 81.50 | 88.93 | 88.93 | 9.99% | 33,534 |
| Feb 12, 2026 | 71.32 | 80.85 | 71.32 | 80.85 | 80.85 | 10.00% | 6,691 |
| Feb 11, 2026 | 72.14 | 73.50 | 71.85 | 73.50 | 73.50 | 1.89% | 847 |
| Feb 10, 2026 | 71.63 | 72.14 | 69.00 | 72.14 | 72.14 | 0.71% | 110 |
| Feb 9, 2026 | 74.99 | 74.99 | 69.30 | 71.63 | 71.63 | -3.19% | 1,420 |
| Feb 6, 2026 | 68.15 | 78.80 | 68.15 | 73.99 | 73.99 | -1.83% | 2,057 |
| Feb 5, 2026 | 77.93 | 77.93 | 72.80 | 75.37 | 75.37 | -2.03% | 2 |
| Feb 4, 2026 | 77.97 | 78.00 | 74.00 | 76.93 | 76.93 | -1.23% | 1,546 |
| Feb 3, 2026 | 78.33 | 78.33 | 74.30 | 77.89 | 77.89 | 4.31% | 396 |
| Feb 2, 2026 | 82.45 | 82.45 | 74.66 | 74.67 | 74.67 | -4.98% | 4,506 |
| Feb 1, 2026 | 81.35 | 82.25 | 78.21 | 78.58 | 78.58 | -4.46% | 5,030 |
| Jan 30, 2026 | 84.01 | 84.01 | 79.50 | 82.25 | 82.25 | 2.80% | 5,241 |
| Jan 29, 2026 | 73.02 | 80.01 | 73.02 | 80.01 | 80.01 | 5.00% | 11,127 |
| Jan 28, 2026 | 75.99 | 76.20 | 75.99 | 76.20 | 76.20 | 4.99% | 7,312 |
| Jan 27, 2026 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | 4.99% | 1,173 |
| Jan 23, 2026 | 72.92 | 72.92 | 66.51 | 69.13 | 69.13 | -0.46% | 2,439 |
| Jan 22, 2026 | 69.45 | 70.00 | 69.45 | 69.45 | 69.45 | 0.01% | 251 |
| Jan 21, 2026 | 73.59 | 73.59 | 68.55 | 69.44 | 69.44 | -3.76% | 1,892 |
| Jan 20, 2026 | 72.11 | 72.15 | 72.10 | 72.15 | 72.15 | -2.50% | 1,340 |
| Jan 19, 2026 | 73.47 | 75.80 | 70.52 | 74.00 | 74.00 | 0.23% | 962 |
| Jan 16, 2026 | 78.49 | 78.49 | 73.01 | 73.83 | 73.83 | -1.24% | 3,651 |
| Jan 14, 2026 | 73.99 | 74.76 | 73.99 | 74.76 | 74.76 | 5.00% | 2,135 |
| Jan 13, 2026 | 70.01 | 75.85 | 70.01 | 71.20 | 71.20 | -1.52% | 1,107 |
| Jan 12, 2026 | 73.25 | 74.90 | 72.10 | 72.30 | 72.30 | -4.73% | 1,150 |
| Jan 9, 2026 | 79.00 | 79.62 | 75.84 | 75.89 | 75.89 | 0.08% | 9,778 |
| Jan 8, 2026 | 74.99 | 75.83 | 74.99 | 75.83 | 75.83 | 5.00% | 8,040 |
| Jan 7, 2026 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 4.99% | 2,454 |
| Jan 6, 2026 | 68.75 | 68.79 | 68.75 | 68.79 | 68.79 | 4.99% | 1,155 |
| Jan 5, 2026 | 68.00 | 69.00 | 65.52 | 65.52 | 65.52 | -4.08% | 147 |
| Jan 2, 2026 | 68.46 | 68.99 | 68.31 | 68.31 | 68.31 | -4.99% | 3,155 |
| Jan 1, 2026 | 71.02 | 72.99 | 71.01 | 71.90 | 71.90 | 1.25% | 295 |
| Dec 31, 2025 | 70.75 | 71.01 | 69.10 | 71.01 | 71.01 | 2.32% | 2,196 |
| Dec 30, 2025 | 69.75 | 69.75 | 69.32 | 69.40 | 69.40 | 0.51% | 971 |
| Dec 29, 2025 | 69.00 | 69.90 | 69.00 | 69.05 | 69.05 | 0.07% | 988 |
| Dec 26, 2025 | 69.40 | 69.40 | 69.00 | 69.00 | 69.00 | 3.92% | 427 |
| Dec 24, 2025 | 66.41 | 68.78 | 66.40 | 66.40 | 66.40 | 0.23% | 459 |
| Dec 23, 2025 | 68.16 | 68.16 | 66.00 | 66.25 | 66.25 | -3.28% | 1,400 |
| Dec 22, 2025 | 67.10 | 68.50 | 67.10 | 68.50 | 68.50 | 2.09% | 632 |
| Dec 19, 2025 | 66.50 | 68.85 | 66.50 | 67.10 | 67.10 | 0.90% | 2,125 |
| Dec 18, 2025 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | 1.45% | 1,202 |
| Dec 17, 2025 | 69.00 | 69.00 | 65.55 | 65.55 | 65.55 | -5.00% | 451 |
| Dec 16, 2025 | 71.85 | 71.85 | 66.14 | 69.00 | 69.00 | 0.16% | 174 |
| Dec 15, 2025 | 68.90 | 68.90 | 68.89 | 68.89 | 68.89 | 4.70% | 1,059 |
| Dec 12, 2025 | 67.50 | 67.50 | 65.80 | 65.80 | 65.80 | -4.98% | 5,295 |
| Dec 11, 2025 | 66.01 | 69.30 | 66.01 | 69.25 | 69.25 | 4.92% | 851 |
| Dec 10, 2025 | 66.10 | 66.10 | 66.00 | 66.00 | 66.00 | -0.15% | 25 |
| Dec 9, 2025 | 68.30 | 68.30 | 66.10 | 66.10 | 66.10 | 1.61% | 86 |
| Dec 8, 2025 | 66.20 | 66.50 | 65.05 | 65.05 | 65.05 | -1.74% | 212 |
| Dec 5, 2025 | 71.49 | 71.49 | 66.20 | 66.20 | 66.20 | -4.61% | 756 |
| Dec 4, 2025 | 69.41 | 69.45 | 69.40 | 69.40 | 69.40 | -4.93% | 386 |
| Dec 3, 2025 | 70.00 | 73.00 | 69.00 | 73.00 | 73.00 | 3.69% | 410 |
| Dec 2, 2025 | 68.00 | 70.44 | 68.00 | 70.40 | 70.40 | 4.53% | 309 |
| Dec 1, 2025 | 68.00 | 68.00 | 67.35 | 67.35 | 67.35 | -0.96% | 184 |
| Nov 28, 2025 | 67.99 | 68.05 | 67.99 | 68.00 | 68.00 | 0.01% | 1,273 |
| Nov 27, 2025 | 70.00 | 70.00 | 67.99 | 67.99 | 67.99 | -2.87% | 2,922 |
| Nov 26, 2025 | 71.00 | 73.50 | 70.00 | 70.00 | 70.00 | -0.50% | 737 |
| Nov 25, 2025 | 74.00 | 74.00 | 70.35 | 70.35 | 70.35 | -4.93% | 903 |
| Nov 24, 2025 | 75.00 | 77.00 | 74.00 | 74.00 | 74.00 | -4.52% | 669 |
| Nov 21, 2025 | 77.02 | 77.50 | 77.00 | 77.50 | 77.50 | - | 958 |
| Nov 20, 2025 | 76.10 | 77.50 | 76.10 | 77.50 | 77.50 | 1.44% | 3,867 |
| Nov 19, 2025 | 75.00 | 77.00 | 75.00 | 76.40 | 76.40 | 1.87% | 293 |
| Nov 18, 2025 | 74.99 | 75.00 | 73.00 | 75.00 | 75.00 | 3.61% | 6,437 |
| Nov 17, 2025 | 73.01 | 73.01 | 72.39 | 72.39 | 72.39 | -2.94% | 1,520 |
| Nov 14, 2025 | 78.30 | 78.30 | 74.58 | 74.58 | 74.58 | -4.99% | 1,980 |
| Nov 13, 2025 | 78.80 | 79.00 | 76.05 | 78.50 | 78.50 | -0.63% | 1,050 |
| Nov 12, 2025 | 73.26 | 79.00 | 73.26 | 79.00 | 79.00 | 2.61% | 1,369 |
| Nov 11, 2025 | 77.89 | 77.89 | 76.99 | 76.99 | 76.99 | 3.23% | 184 |
| Nov 10, 2025 | 78.39 | 78.39 | 74.58 | 74.58 | 74.58 | -4.99% | 966 |
| Nov 7, 2025 | 79.79 | 79.79 | 78.50 | 78.50 | 78.50 | 2.13% | 366 |
| Nov 6, 2025 | 80.50 | 80.50 | 76.48 | 76.86 | 76.86 | -4.52% | 509 |
| Nov 4, 2025 | 77.99 | 80.50 | 77.95 | 80.50 | 80.50 | 2.55% | 114 |
| Nov 3, 2025 | 76.00 | 78.50 | 76.00 | 78.50 | 78.50 | 1.82% | 448 |
| Oct 31, 2025 | 74.30 | 77.10 | 74.30 | 77.10 | 77.10 | -1.15% | 537 |
| Oct 30, 2025 | 77.50 | 79.95 | 77.50 | 78.00 | 78.00 | 0.65% | 1,086 |
| Oct 29, 2025 | 79.70 | 79.70 | 77.50 | 77.50 | 77.50 | 1.04% | 372 |
| Oct 28, 2025 | 78.95 | 78.95 | 76.70 | 76.70 | 76.70 | 0.26% | 256 |
| Oct 27, 2025 | 73.60 | 76.70 | 73.60 | 76.50 | 76.50 | 4.08% | 2,860 |
| Oct 24, 2025 | 74.25 | 75.00 | 73.40 | 73.50 | 73.50 | 0.14% | 558 |
| Oct 23, 2025 | 74.95 | 74.95 | 73.25 | 73.40 | 73.40 | 1.94% | 819 |
| Oct 21, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.21% | 221 |
| Oct 20, 2025 | 72.95 | 73.00 | 72.15 | 72.15 | 72.15 | -4.94% | 6,510 |
| Oct 17, 2025 | 77.45 | 77.45 | 75.90 | 75.90 | 75.90 | -2.06% | 714 |
| Oct 16, 2025 | 78.15 | 78.20 | 77.50 | 77.50 | 77.50 | -4.97% | 3,098 |
| Oct 15, 2025 | 81.55 | 83.00 | 81.55 | 81.55 | 81.55 | -3.61% | 1,314 |
| Oct 14, 2025 | 78.15 | 84.60 | 77.90 | 84.60 | 84.60 | 3.17% | 4,240 |