Sayaji Industries Limited (BOM:540728)
India
· Delayed Price · Currency is INR 101.79
-1.21 (-1.17%)
At close: Apr 29, 2026
Sayaji Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 100.00 | 104.99 | 97.00 | 103.00 | 103.00 | 2.24% | 19,927 |
| Apr 27, 2026 | 103.00 | 106.00 | 97.85 | 100.74 | 100.74 | -2.19% | 11,643 |
| Apr 24, 2026 | 101.01 | 106.90 | 101.00 | 103.00 | 103.00 | -1.53% | 4,778 |
| Apr 23, 2026 | 99.05 | 104.80 | 99.05 | 104.60 | 104.60 | 1.06% | 1,471 |
| Apr 22, 2026 | 103.26 | 103.50 | 100.01 | 103.50 | 103.50 | 0.23% | 263 |
| Apr 21, 2026 | 100.00 | 103.50 | 100.00 | 103.26 | 103.26 | 1.73% | 3,258 |
| Apr 20, 2026 | 104.48 | 105.00 | 100.03 | 101.50 | 101.50 | -3.33% | 2,119 |
| Apr 17, 2026 | 103.68 | 106.80 | 100.00 | 105.00 | 105.00 | 1.27% | 5,655 |
| Apr 16, 2026 | 101.11 | 106.60 | 101.11 | 103.68 | 103.68 | 0.04% | 7,419 |
| Apr 15, 2026 | 102.00 | 106.99 | 100.57 | 103.64 | 103.64 | 0.62% | 3,276 |
| Apr 13, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.91% | 10 |
| Apr 10, 2026 | 102.99 | 103.95 | 99.10 | 103.95 | 103.95 | 5.00% | 2,342 |
| Apr 9, 2026 | 105.00 | 105.00 | 99.00 | 99.00 | 99.00 | -1.00% | 299 |
| Apr 8, 2026 | 96.63 | 101.46 | 96.63 | 100.00 | 100.00 | 3.49% | 3,395 |
| Apr 7, 2026 | 94.95 | 96.63 | 94.95 | 96.63 | 96.63 | 5.00% | 1,874 |
| Apr 6, 2026 | 95.00 | 95.05 | 92.00 | 92.03 | 92.03 | -3.12% | 776 |
| Apr 2, 2026 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - | 20 |
| Apr 1, 2026 | 95.54 | 95.54 | 92.00 | 94.99 | 94.99 | 4.38% | 652 |
| Mar 30, 2026 | 90.91 | 95.45 | 88.00 | 91.00 | 91.00 | 0.10% | 9,126 |
| Mar 27, 2026 | 95.90 | 95.90 | 90.00 | 90.91 | 90.91 | -3.91% | 1,646 |
| Mar 25, 2026 | 97.93 | 98.95 | 93.00 | 94.61 | 94.61 | 0.38% | 1,777 |
| Mar 24, 2026 | 99.00 | 99.00 | 93.00 | 94.25 | 94.25 | -1.93% | 3,149 |
| Mar 23, 2026 | 91.10 | 97.99 | 90.83 | 96.10 | 96.10 | 0.51% | 4,519 |
| Mar 20, 2026 | 100.50 | 100.50 | 95.61 | 95.61 | 95.61 | -3.90% | 1,275 |
| Mar 19, 2026 | 100.99 | 102.86 | 97.10 | 99.49 | 99.49 | 0.99% | 7,373 |
| Mar 18, 2026 | 98.95 | 100.00 | 97.01 | 98.51 | 98.51 | 0.55% | 1,757 |
| Mar 17, 2026 | 100.99 | 100.99 | 93.05 | 97.97 | 97.97 | 0.54% | 2,080 |
| Mar 16, 2026 | 96.00 | 98.00 | 93.00 | 97.44 | 97.44 | 1.51% | 6,183 |
| Mar 13, 2026 | 96.40 | 96.99 | 92.00 | 95.99 | 95.99 | -0.03% | 817 |
| Mar 12, 2026 | 92.75 | 96.46 | 91.05 | 96.02 | 96.02 | 2.86% | 4,373 |
| Mar 11, 2026 | 97.00 | 97.00 | 93.00 | 93.35 | 93.35 | -1.89% | 1,471 |
| Mar 10, 2026 | 97.70 | 97.70 | 94.00 | 95.15 | 95.15 | -0.85% | 1,939 |
| 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 |