Sai Life Sciences Limited (BOM:544306)
India
· Delayed Price · Currency is INR 1,036.90
-32.60 (-3.05%)
At close: Mar 6, 2026
Sai Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,064.50 | 1,064.50 | 1,030.05 | 1,036.90 | 1,036.90 | -3.05% | 38,216 |
| Mar 5, 2026 | 1,008.35 | 1,082.25 | 1,008.25 | 1,069.50 | 1,069.50 | 6.40% | 68,477 |
| Mar 4, 2026 | 973.75 | 1,014.40 | 959.05 | 1,005.20 | 1,005.20 | 0.94% | 17,955 |
| Mar 2, 2026 | 988.60 | 1,008.65 | 988.60 | 995.85 | 995.85 | -0.23% | 29,531 |
| Feb 27, 2026 | 964.15 | 1,004.80 | 954.00 | 998.10 | 998.10 | 3.52% | 212,956 |
| Feb 26, 2026 | 924.70 | 966.60 | 921.00 | 964.20 | 964.20 | 4.28% | 28,966 |
| Feb 25, 2026 | 943.50 | 959.95 | 916.20 | 924.65 | 924.65 | -1.99% | 34,970 |
| Feb 24, 2026 | 960.05 | 966.75 | 937.55 | 943.40 | 943.40 | -2.53% | 9,511 |
| Feb 23, 2026 | 950.50 | 970.00 | 950.50 | 967.85 | 967.85 | 2.84% | 12,062 |
| Feb 20, 2026 | 943.05 | 945.35 | 930.75 | 941.10 | 941.10 | 0.53% | 4,842 |
| Feb 19, 2026 | 942.10 | 945.20 | 930.05 | 936.15 | 936.15 | -0.62% | 24,791 |
| Feb 18, 2026 | 928.70 | 958.50 | 928.70 | 942.00 | 942.00 | 1.11% | 28,278 |
| Feb 17, 2026 | 921.80 | 934.70 | 920.65 | 931.70 | 931.70 | 1.21% | 9,289 |
| Feb 16, 2026 | 912.90 | 928.15 | 906.10 | 920.55 | 920.55 | 0.54% | 20,164 |
| Feb 13, 2026 | 929.85 | 929.85 | 887.35 | 915.60 | 915.60 | -1.53% | 20,076 |
| Feb 12, 2026 | 948.15 | 958.05 | 917.45 | 929.85 | 929.85 | -2.01% | 47,334 |
| Feb 11, 2026 | 916.65 | 952.05 | 912.30 | 948.95 | 948.95 | 3.43% | 75,271 |
| Feb 10, 2026 | 915.40 | 930.00 | 905.40 | 917.50 | 917.50 | 2.55% | 55,823 |
| Feb 9, 2026 | 860.25 | 901.25 | 856.75 | 894.70 | 894.70 | 5.38% | 67,800 |
| Feb 6, 2026 | 850.45 | 877.25 | 826.80 | 849.00 | 849.00 | 4.66% | 291,452 |
| Feb 5, 2026 | 823.95 | 823.95 | 786.15 | 811.20 | 811.20 | 0.27% | 10,079 |
| Feb 4, 2026 | 889.85 | 889.85 | 801.20 | 809.05 | 809.05 | -7.93% | 37,686 |
| Feb 3, 2026 | 887.55 | 887.55 | 864.55 | 878.70 | 878.70 | 4.65% | 7,182 |
| Feb 2, 2026 | 838.90 | 845.95 | 836.00 | 839.65 | 839.65 | 0.21% | 8,780 |
| Feb 1, 2026 | 823.35 | 845.55 | 814.70 | 837.90 | 837.90 | 0.32% | 14,219 |
| Jan 30, 2026 | 833.05 | 840.70 | 812.00 | 835.20 | 835.20 | 0.88% | 20,906 |
| Jan 29, 2026 | 847.90 | 853.70 | 820.90 | 827.90 | 827.90 | -2.30% | 11,802 |
| Jan 28, 2026 | 854.95 | 854.95 | 812.30 | 847.35 | 847.35 | 3.30% | 19,419 |
| Jan 27, 2026 | 786.95 | 822.55 | 786.95 | 820.25 | 820.25 | 2.99% | 17,556 |
| Jan 23, 2026 | 825.20 | 830.20 | 791.65 | 796.40 | 796.40 | -3.48% | 8,709 |
| Jan 22, 2026 | 816.60 | 845.50 | 815.55 | 825.15 | 825.15 | 1.93% | 33,011 |
| Jan 21, 2026 | 808.05 | 824.35 | 797.50 | 809.50 | 809.50 | -1.47% | 38,560 |
| Jan 20, 2026 | 856.05 | 856.05 | 819.95 | 821.55 | 821.55 | -3.55% | 11,474 |
| Jan 19, 2026 | 869.15 | 875.95 | 845.00 | 851.75 | 851.75 | -2.39% | 73,995 |
| Jan 16, 2026 | 918.90 | 918.90 | 866.35 | 872.60 | 872.60 | -3.56% | 15,658 |
| Jan 14, 2026 | 901.25 | 911.50 | 895.40 | 904.85 | 904.85 | -0.04% | 111,771 |
| Jan 13, 2026 | 893.25 | 906.80 | 886.00 | 905.25 | 905.25 | 1.34% | 4,417 |
| Jan 12, 2026 | 914.95 | 919.55 | 885.70 | 893.25 | 893.25 | -3.36% | 36,587 |
| Jan 9, 2026 | 949.00 | 950.50 | 915.80 | 924.30 | 924.30 | -3.74% | 34,701 |
| Jan 8, 2026 | 965.20 | 973.60 | 951.50 | 960.25 | 960.25 | -0.50% | 7,257 |
| Jan 7, 2026 | 979.80 | 983.60 | 958.85 | 965.10 | 965.10 | -1.03% | 20,314 |
| Jan 6, 2026 | 964.95 | 980.00 | 942.05 | 975.10 | 975.10 | 2.14% | 31,114 |
| Jan 5, 2026 | 905.05 | 966.10 | 905.05 | 954.65 | 954.65 | 3.59% | 54,066 |
| Jan 2, 2026 | 898.00 | 933.55 | 882.30 | 921.55 | 921.55 | 2.38% | 23,155 |
| Jan 1, 2026 | 907.15 | 907.15 | 896.50 | 900.15 | 900.15 | -0.77% | 1,390 |
| Dec 31, 2025 | 915.30 | 915.30 | 897.45 | 907.10 | 907.10 | -0.41% | 7,740 |
| Dec 30, 2025 | 890.35 | 919.10 | 887.15 | 910.80 | 910.80 | 2.79% | 19,379 |
| Dec 29, 2025 | 896.45 | 913.00 | 882.40 | 886.05 | 886.05 | -1.16% | 2,471 |
| Dec 26, 2025 | 899.15 | 904.10 | 894.90 | 896.45 | 896.45 | -0.41% | 2,100 |
| Dec 24, 2025 | 900.80 | 913.35 | 899.10 | 900.15 | 900.15 | -0.07% | 1,884 |
| Dec 23, 2025 | 901.05 | 921.60 | 898.00 | 900.75 | 900.75 | -1.22% | 11,332 |
| Dec 22, 2025 | 917.95 | 917.95 | 900.00 | 911.85 | 911.85 | -0.39% | 10,348 |
| Dec 19, 2025 | 875.00 | 924.70 | 875.00 | 915.45 | 915.45 | 4.47% | 12,681 |
| Dec 18, 2025 | 871.75 | 878.70 | 865.50 | 876.30 | 876.30 | -0.41% | 2,715 |
| Dec 17, 2025 | 899.95 | 899.95 | 873.75 | 879.95 | 879.95 | -2.11% | 14,999 |
| Dec 16, 2025 | 909.25 | 909.25 | 890.45 | 898.90 | 898.90 | -1.20% | 7,325 |
| Dec 15, 2025 | 898.20 | 913.50 | 898.20 | 909.85 | 909.85 | 1.52% | 3,676 |
| Dec 12, 2025 | 906.10 | 914.80 | 891.60 | 896.20 | 896.20 | -1.09% | 10,507 |
| Dec 11, 2025 | 888.00 | 914.25 | 880.15 | 906.10 | 906.10 | 2.36% | 7,398 |
| Dec 10, 2025 | 879.55 | 893.10 | 872.30 | 885.25 | 885.25 | 0.47% | 5,879 |
| Dec 9, 2025 | 863.70 | 884.20 | 847.00 | 881.10 | 881.10 | 2.45% | 6,259 |
| Dec 8, 2025 | 884.35 | 884.35 | 854.90 | 860.00 | 860.00 | -1.77% | 5,803 |
| Dec 5, 2025 | 867.50 | 878.80 | 865.10 | 875.50 | 875.50 | 1.00% | 4,986 |
| Dec 4, 2025 | 871.20 | 878.75 | 862.10 | 866.80 | 866.80 | -0.58% | 3,745 |
| Dec 3, 2025 | 877.95 | 890.10 | 863.75 | 871.85 | 871.85 | -0.60% | 11,312 |
| Dec 2, 2025 | 873.45 | 881.55 | 873.45 | 877.15 | 877.15 | 0.44% | 2,598 |
| Dec 1, 2025 | 881.05 | 890.15 | 870.35 | 873.35 | 873.35 | -1.31% | 8,324 |
| Nov 28, 2025 | 880.80 | 891.10 | 870.05 | 884.90 | 884.90 | 1.13% | 5,014 |
| Nov 27, 2025 | 879.95 | 891.40 | 870.65 | 875.05 | 875.05 | -0.56% | 5,860 |
| Nov 26, 2025 | 891.70 | 891.70 | 869.00 | 879.95 | 879.95 | 0.40% | 5,795 |
| Nov 25, 2025 | 883.80 | 883.80 | 866.30 | 876.45 | 876.45 | -0.60% | 3,655 |
| Nov 24, 2025 | 866.00 | 893.00 | 848.00 | 881.70 | 881.70 | 2.36% | 36,067 |
| Nov 21, 2025 | 867.60 | 870.15 | 857.50 | 861.40 | 861.40 | -1.45% | 7,030 |
| Nov 20, 2025 | 875.00 | 875.00 | 861.65 | 874.10 | 874.10 | 1.09% | 6,506 |
| Nov 19, 2025 | 863.00 | 867.30 | 858.00 | 864.65 | 864.65 | 0.12% | 10,494 |
| Nov 18, 2025 | 887.80 | 887.80 | 860.25 | 863.60 | 863.60 | -1.87% | 10,827 |
| Nov 17, 2025 | 879.85 | 904.00 | 874.35 | 880.10 | 880.10 | 1.02% | 8,224 |
| Nov 14, 2025 | 867.45 | 879.55 | 857.35 | 871.20 | 871.20 | -0.02% | 10,847 |
| Nov 13, 2025 | 898.75 | 898.75 | 867.00 | 871.35 | 871.35 | -2.10% | 9,448 |
| Nov 12, 2025 | 887.15 | 897.20 | 883.55 | 890.00 | 890.00 | -0.79% | 5,530 |
| Nov 11, 2025 | 903.05 | 911.50 | 889.60 | 897.10 | 897.10 | -1.08% | 7,207 |
| Nov 10, 2025 | 873.75 | 913.60 | 867.35 | 906.90 | 906.90 | 3.70% | 13,139 |
| Nov 7, 2025 | 934.75 | 934.75 | 869.00 | 874.50 | 874.50 | -5.16% | 39,892 |
| Nov 6, 2025 | 922.55 | 930.50 | 916.75 | 922.10 | 922.10 | -0.12% | 11,761 |
| Nov 4, 2025 | 924.40 | 939.60 | 915.95 | 923.20 | 923.20 | 0.10% | 8,833 |
| Nov 3, 2025 | 918.20 | 933.35 | 915.90 | 922.25 | 922.25 | 0.44% | 11,165 |
| Oct 31, 2025 | 928.35 | 935.50 | 915.85 | 918.25 | 918.25 | -0.29% | 11,133 |
| Oct 30, 2025 | 918.00 | 939.80 | 907.85 | 920.90 | 920.90 | 0.43% | 18,186 |
| Oct 29, 2025 | 908.55 | 922.00 | 899.50 | 917.00 | 917.00 | 1.97% | 36,436 |
| Oct 28, 2025 | 880.60 | 903.00 | 880.60 | 899.30 | 899.30 | 2.38% | 28,815 |
| Oct 27, 2025 | 896.35 | 896.70 | 876.25 | 878.40 | 878.40 | -2.00% | 9,694 |
| Oct 24, 2025 | 895.00 | 900.00 | 878.25 | 896.35 | 896.35 | 0.39% | 17,981 |
| Oct 23, 2025 | 883.95 | 899.00 | 866.95 | 892.85 | 892.85 | 1.51% | 8,137 |
| Oct 21, 2025 | 865.05 | 885.35 | 865.05 | 879.60 | 879.60 | 0.36% | 1,240 |
| Oct 20, 2025 | 889.00 | 889.00 | 864.05 | 876.45 | 876.45 | 0.66% | 6,061 |
| Oct 17, 2025 | 874.95 | 880.65 | 865.85 | 870.70 | 870.70 | -1.05% | 2,172 |
| Oct 16, 2025 | 853.35 | 887.00 | 853.35 | 879.90 | 879.90 | 2.65% | 5,547 |
| Oct 15, 2025 | 855.30 | 862.75 | 850.00 | 857.20 | 857.20 | 0.30% | 12,345 |
| Oct 14, 2025 | 860.05 | 867.15 | 852.00 | 854.65 | 854.65 | -1.73% | 5,412 |
| Oct 13, 2025 | 844.40 | 880.00 | 844.40 | 869.70 | 869.70 | 1.25% | 7,349 |