Sai Life Sciences Limited (BOM:544306)
India
· Delayed Price · Currency is INR 1,047.95
-19.70 (-1.85%)
At close: Apr 28, 2026
Sai Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,069.90 | 1,078.10 | 1,045.00 | 1,047.95 | 1,047.95 | -1.85% | 31,595 |
| Apr 27, 2026 | 1,036.30 | 1,074.30 | 1,027.00 | 1,067.65 | 1,067.65 | 4.17% | 54,742 |
| Apr 24, 2026 | 1,050.00 | 1,054.60 | 1,018.00 | 1,024.95 | 1,024.95 | -1.62% | 29,156 |
| Apr 23, 2026 | 1,011.55 | 1,048.55 | 1,011.55 | 1,041.80 | 1,041.80 | 3.48% | 83,117 |
| Apr 22, 2026 | 968.45 | 1,015.70 | 961.95 | 1,006.75 | 1,006.75 | 5.06% | 28,152 |
| Apr 21, 2026 | 966.90 | 975.00 | 944.50 | 958.30 | 958.30 | - | 10,969 |
| Apr 20, 2026 | 981.00 | 981.00 | 952.95 | 958.30 | 958.30 | -1.26% | 8,393 |
| Apr 17, 2026 | 992.65 | 992.65 | 967.60 | 970.50 | 970.50 | -0.14% | 14,475 |
| Apr 16, 2026 | 981.00 | 992.50 | 960.00 | 971.85 | 971.85 | -1.05% | 25,410 |
| Apr 15, 2026 | 1,004.85 | 1,008.95 | 978.60 | 982.20 | 982.20 | -0.75% | 10,669 |
| Apr 13, 2026 | 985.70 | 1,000.00 | 969.05 | 989.65 | 989.65 | -1.06% | 35,533 |
| Apr 10, 2026 | 988.60 | 1,008.00 | 976.90 | 1,000.30 | 1,000.30 | 2.15% | 17,497 |
| Apr 9, 2026 | 979.90 | 995.80 | 964.55 | 979.20 | 979.20 | 0.68% | 7,087 |
| Apr 8, 2026 | 999.95 | 999.95 | 960.00 | 972.60 | 972.60 | 2.86% | 13,944 |
| Apr 7, 2026 | 957.95 | 957.95 | 927.85 | 945.55 | 945.55 | 0.11% | 5,744 |
| Apr 6, 2026 | 962.25 | 975.20 | 935.00 | 944.50 | 944.50 | -1.68% | 30,872 |
| Apr 2, 2026 | 973.05 | 973.05 | 944.20 | 960.60 | 960.60 | -1.69% | 32,065 |
| Apr 1, 2026 | 1,014.95 | 1,014.95 | 960.20 | 977.10 | 977.10 | 0.67% | 26,836 |
| Mar 30, 2026 | 975.15 | 985.00 | 955.70 | 970.55 | 970.55 | -1.56% | 157,807 |
| Mar 27, 2026 | 1,013.95 | 1,013.95 | 971.00 | 985.90 | 985.90 | -2.62% | 35,352 |
| Mar 25, 2026 | 1,018.85 | 1,030.55 | 990.30 | 1,012.40 | 1,012.40 | 1.13% | 43,838 |
| Mar 24, 2026 | 1,016.90 | 1,019.00 | 986.95 | 1,001.05 | 1,001.05 | 0.93% | 33,534 |
| Mar 23, 2026 | 973.10 | 999.30 | 962.10 | 991.85 | 991.85 | -0.99% | 45,121 |
| Mar 20, 2026 | 1,015.00 | 1,017.40 | 994.70 | 1,001.75 | 1,001.75 | -0.53% | 15,289 |
| Mar 19, 2026 | 992.05 | 1,019.30 | 992.05 | 1,007.10 | 1,007.10 | -0.82% | 37,337 |
| Mar 18, 2026 | 975.05 | 1,025.20 | 975.05 | 1,015.40 | 1,015.40 | 3.10% | 13,122 |
| Mar 17, 2026 | 984.10 | 994.25 | 969.85 | 984.85 | 984.85 | 0.91% | 8,785 |
| Mar 16, 2026 | 950.05 | 984.30 | 949.35 | 976.00 | 976.00 | 2.46% | 14,899 |
| Mar 13, 2026 | 998.90 | 1,001.70 | 938.50 | 952.55 | 952.55 | -5.71% | 85,933 |
| Mar 12, 2026 | 1,033.55 | 1,035.25 | 990.65 | 1,010.25 | 1,010.25 | -0.21% | 30,454 |
| Mar 11, 2026 | 1,010.40 | 1,030.10 | 1,005.85 | 1,012.35 | 1,012.35 | 0.24% | 12,297 |
| Mar 10, 2026 | 1,044.30 | 1,044.30 | 999.00 | 1,009.95 | 1,009.95 | -0.63% | 21,071 |
| Mar 9, 2026 | 1,036.95 | 1,036.95 | 996.60 | 1,016.35 | 1,016.35 | -1.98% | 63,001 |
| 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 |