Sai Life Sciences Limited (BOM:544306)
India
· Delayed Price · Currency is INR 875.50
+8.70 (1.00%)
At close: Dec 5, 2025
Sai Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 855.80 | 867.55 | 844.65 | 859.00 | 859.00 | 0.92% | 9,146 |
| Oct 9, 2025 | 858.25 | 860.65 | 839.90 | 851.15 | 851.15 | -0.51% | 18,508 |
| Oct 8, 2025 | 879.85 | 879.85 | 853.45 | 855.55 | 855.55 | -0.65% | 4,358 |
| Oct 7, 2025 | 887.45 | 887.45 | 858.90 | 861.15 | 861.15 | -0.55% | 7,948 |
| Oct 6, 2025 | 875.55 | 879.20 | 857.50 | 865.95 | 865.95 | -1.99% | 8,514 |
| Oct 3, 2025 | 911.70 | 911.70 | 876.30 | 883.50 | 883.50 | -0.08% | 5,687 |
| Oct 1, 2025 | 860.70 | 891.10 | 855.00 | 884.20 | 884.20 | 2.72% | 17,307 |
| Sep 30, 2025 | 871.25 | 877.15 | 853.55 | 860.75 | 860.75 | -2.54% | 8,716 |
| Sep 29, 2025 | 869.90 | 890.60 | 860.00 | 883.15 | 883.15 | 3.04% | 22,320 |
| Sep 26, 2025 | 875.00 | 875.00 | 846.50 | 857.10 | 857.10 | -2.74% | 31,418 |
| Sep 25, 2025 | 894.95 | 894.95 | 879.70 | 881.25 | 881.25 | -1.24% | 8,650 |
| Sep 24, 2025 | 893.65 | 905.00 | 886.25 | 892.30 | 892.30 | 0.03% | 10,573 |
| Sep 23, 2025 | 880.70 | 901.00 | 879.35 | 892.00 | 892.00 | 2.04% | 13,658 |
| Sep 22, 2025 | 904.95 | 904.95 | 872.05 | 874.20 | 874.20 | -3.81% | 14,984 |
| Sep 19, 2025 | 890.05 | 923.80 | 890.05 | 908.80 | 908.80 | 1.63% | 48,122 |
| Sep 18, 2025 | 895.35 | 903.10 | 886.80 | 894.20 | 894.20 | -0.43% | 24,311 |
| Sep 17, 2025 | 883.95 | 906.00 | 882.65 | 898.10 | 898.10 | 1.87% | 30,440 |
| Sep 16, 2025 | 881.40 | 890.50 | 879.55 | 881.65 | 881.65 | 0.07% | 12,929 |
| Sep 15, 2025 | 875.70 | 887.00 | 872.00 | 881.05 | 881.05 | 0.96% | 20,223 |
| Sep 12, 2025 | 860.15 | 883.00 | 860.15 | 872.65 | 872.65 | 0.47% | 22,622 |
| Sep 11, 2025 | 860.05 | 873.60 | 860.00 | 868.55 | 868.55 | 0.57% | 16,361 |
| Sep 10, 2025 | 867.35 | 868.00 | 853.70 | 863.65 | 863.65 | 0.85% | 28,868 |
| Sep 9, 2025 | 853.95 | 858.35 | 848.00 | 856.35 | 856.35 | 0.50% | 9,925 |
| Sep 8, 2025 | 871.85 | 871.85 | 847.80 | 852.10 | 852.10 | -0.79% | 16,028 |
| Sep 5, 2025 | 858.95 | 863.90 | 843.95 | 858.85 | 858.85 | 1.18% | 16,584 |
| Sep 4, 2025 | 852.05 | 856.35 | 843.50 | 848.85 | 848.85 | 0.17% | 23,158 |
| Sep 3, 2025 | 824.95 | 855.50 | 823.40 | 847.40 | 847.40 | 2.73% | 24,775 |
| Sep 2, 2025 | 850.00 | 850.00 | 821.15 | 824.90 | 824.90 | -2.38% | 23,345 |
| Sep 1, 2025 | 826.85 | 847.00 | 826.85 | 845.05 | 845.05 | 2.35% | 18,612 |
| Aug 29, 2025 | 821.05 | 834.00 | 804.80 | 825.65 | 825.65 | 1.11% | 95,251 |
| Aug 28, 2025 | 858.00 | 863.95 | 811.90 | 816.55 | 816.55 | -5.00% | 139,187 |
| Aug 26, 2025 | 880.00 | 880.00 | 851.25 | 859.50 | 859.50 | -5.20% | 2,959,716 |
| Aug 25, 2025 | 941.15 | 943.00 | 903.70 | 906.60 | 906.60 | -2.01% | 21,995 |
| Aug 22, 2025 | 928.00 | 939.00 | 915.85 | 925.15 | 925.15 | 0.15% | 12,044 |
| Aug 21, 2025 | 917.75 | 931.65 | 907.90 | 923.75 | 923.75 | 1.46% | 15,477 |
| Aug 20, 2025 | 914.95 | 919.35 | 894.70 | 910.45 | 910.45 | -0.03% | 13,871 |
| Aug 19, 2025 | 900.00 | 917.10 | 895.35 | 910.70 | 910.70 | 0.95% | 23,693 |
| Aug 18, 2025 | 900.00 | 909.00 | 883.50 | 902.10 | 902.10 | 1.74% | 13,487 |
| Aug 14, 2025 | 902.65 | 906.50 | 884.15 | 886.65 | 886.65 | -1.77% | 23,758 |
| Aug 13, 2025 | 874.95 | 905.00 | 869.30 | 902.65 | 902.65 | 2.95% | 59,677 |
| Aug 12, 2025 | 901.00 | 902.40 | 873.00 | 876.80 | 876.80 | -1.67% | 44,008 |
| Aug 11, 2025 | 842.45 | 905.00 | 824.25 | 891.65 | 891.65 | 7.67% | 209,211 |
| Aug 8, 2025 | 805.00 | 864.70 | 805.00 | 828.15 | 828.15 | 4.68% | 115,850 |
| Aug 7, 2025 | 781.05 | 799.80 | 779.45 | 791.10 | 791.10 | -0.22% | 3,371 |
| Aug 6, 2025 | 842.25 | 842.25 | 788.45 | 792.85 | 792.85 | -0.18% | 6,166 |
| Aug 5, 2025 | 804.05 | 810.00 | 789.70 | 794.25 | 794.25 | -1.32% | 9,529 |
| Aug 4, 2025 | 786.25 | 809.85 | 785.60 | 804.85 | 804.85 | 2.45% | 10,196 |
| Aug 1, 2025 | 809.30 | 823.65 | 780.85 | 785.60 | 785.60 | -2.90% | 30,735 |
| Jul 31, 2025 | 844.95 | 844.95 | 802.05 | 809.10 | 809.10 | -4.36% | 10,480 |
| Jul 30, 2025 | 829.00 | 853.15 | 829.00 | 846.00 | 846.00 | 1.92% | 12,480 |
| Jul 29, 2025 | 820.15 | 834.00 | 820.15 | 830.10 | 830.10 | 0.59% | 11,528 |
| Jul 28, 2025 | 839.00 | 848.70 | 819.45 | 825.25 | 825.25 | -1.52% | 11,542 |
| Jul 25, 2025 | 828.95 | 850.50 | 822.00 | 837.95 | 837.95 | 1.51% | 63,682 |
| Jul 24, 2025 | 819.65 | 833.00 | 807.65 | 825.50 | 825.50 | 1.15% | 29,824 |
| Jul 23, 2025 | 801.70 | 818.00 | 801.70 | 816.15 | 816.15 | 1.17% | 10,760 |
| Jul 22, 2025 | 802.00 | 812.15 | 796.30 | 806.70 | 806.70 | 0.04% | 7,208 |
| Jul 21, 2025 | 815.20 | 830.95 | 804.15 | 806.35 | 806.35 | -1.09% | 22,256 |
| Jul 18, 2025 | 826.50 | 838.10 | 814.00 | 815.25 | 815.25 | -0.90% | 13,351 |
| Jul 17, 2025 | 815.65 | 836.00 | 812.70 | 822.65 | 822.65 | 1.36% | 21,990 |
| Jul 16, 2025 | 795.65 | 813.90 | 795.65 | 811.65 | 811.65 | 0.09% | 8,637 |
| Jul 15, 2025 | 829.95 | 829.95 | 809.45 | 810.90 | 810.90 | -1.47% | 16,838 |
| Jul 14, 2025 | 783.00 | 825.80 | 783.00 | 823.00 | 823.00 | 5.10% | 771,812 |