Sameera Agro And Infra Limited (NSE:SAIFL)
India
· Delayed Price · Currency is INR 9.85
-0.50 (-4.83%)
At close: Mar 9, 2026
Sameera Agro And Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.70 | 9.90 | 9.65 | 9.85 | 9.85 | -4.83% | 268,000 |
| Mar 6, 2026 | 10.25 | 10.60 | 10.10 | 10.35 | 10.35 | 2.48% | 84,000 |
| Mar 5, 2026 | 9.20 | 10.10 | 9.20 | 10.10 | 10.10 | 9.78% | 48,000 |
| Mar 4, 2026 | 9.40 | 9.40 | 9.05 | 9.20 | 9.20 | -2.13% | 28,000 |
| Mar 2, 2026 | 9.30 | 9.45 | 9.30 | 9.40 | 9.40 | -3.59% | 84,000 |
| Feb 27, 2026 | 10.05 | 10.25 | 9.70 | 9.75 | 9.75 | -2.50% | 40,000 |
| Feb 26, 2026 | 10.00 | 10.05 | 9.80 | 10.00 | 10.00 | - | 24,000 |
| Feb 25, 2026 | 9.70 | 10.10 | 9.70 | 10.00 | 10.00 | -0.99% | 56,000 |
| Feb 24, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 24,000 |
| Feb 23, 2026 | 10.05 | 10.50 | 10.05 | 10.10 | 10.10 | -3.81% | 44,000 |
| Feb 20, 2026 | 10.45 | 10.50 | 10.30 | 10.50 | 10.50 | 0.48% | 24,000 |
| Feb 19, 2026 | 10.50 | 10.50 | 10.40 | 10.45 | 10.45 | -0.95% | 16,000 |
| Feb 18, 2026 | 11.30 | 11.30 | 10.40 | 10.55 | 10.55 | -4.09% | 84,000 |
| Feb 17, 2026 | 11.35 | 11.35 | 10.95 | 11.00 | 11.00 | -1.35% | 48,000 |
| Feb 16, 2026 | 11.30 | 11.30 | 11.00 | 11.15 | 11.15 | - | 36,000 |
| Feb 13, 2026 | 11.40 | 11.40 | 10.75 | 11.15 | 11.15 | -2.19% | 44,000 |
| Feb 12, 2026 | 11.50 | 11.75 | 11.25 | 11.40 | 11.40 | 0.88% | 56,000 |
| Feb 11, 2026 | 11.10 | 11.30 | 11.00 | 11.30 | 11.30 | 1.35% | 36,000 |
| Feb 10, 2026 | 11.35 | 11.45 | 11.15 | 11.15 | 11.15 | 0.45% | 28,000 |
| Feb 9, 2026 | 10.95 | 11.60 | 10.95 | 11.10 | 11.10 | -3.06% | 28,000 |
| Feb 5, 2026 | 12.25 | 12.25 | 10.90 | 11.45 | 11.45 | -1.29% | 24,000 |
| Feb 4, 2026 | 10.80 | 11.60 | 10.60 | 11.60 | 11.60 | 4.50% | 60,000 |
| Feb 3, 2026 | 11.00 | 11.45 | 10.95 | 11.10 | 11.10 | 1.37% | 20,000 |
| Feb 2, 2026 | 11.00 | 11.25 | 10.90 | 10.95 | 10.95 | -3.95% | 44,000 |
| Jan 30, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 3.64% | 24,000 |
| Jan 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 12,000 |
| Jan 28, 2026 | 10.50 | 11.00 | 10.45 | 11.00 | 11.00 | 4.76% | 24,000 |
| Jan 27, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -2.78% | 28,000 |
| Jan 23, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 32,000 |
| Jan 22, 2026 | 10.90 | 10.90 | 10.85 | 10.90 | 10.90 | -0.91% | 16,000 |
| Jan 21, 2026 | 11.00 | 11.25 | 10.80 | 11.00 | 11.00 | -2.22% | 24,000 |
| Jan 20, 2026 | 11.70 | 11.70 | 11.25 | 11.25 | 11.25 | -3.85% | 12,000 |
| Jan 19, 2026 | 12.30 | 12.50 | 11.70 | 11.70 | 11.70 | -4.88% | 164,000 |
| Jan 16, 2026 | 11.50 | 12.30 | 11.50 | 12.30 | 12.30 | 4.68% | 24,000 |
| Jan 14, 2026 | 11.30 | 11.75 | 11.20 | 11.75 | 11.75 | 3.98% | 24,000 |
| Jan 13, 2026 | 11.65 | 11.65 | 11.25 | 11.30 | 11.30 | -3.00% | 40,000 |
| Jan 12, 2026 | 11.60 | 12.05 | 11.60 | 11.65 | 11.65 | -2.92% | 40,000 |
| Jan 9, 2026 | 11.80 | 12.05 | 11.80 | 12.00 | 12.00 | -0.41% | 16,000 |
| Jan 8, 2026 | 12.40 | 12.45 | 12.05 | 12.05 | 12.05 | 1.26% | 56,000 |
| Jan 7, 2026 | 12.30 | 12.55 | 11.90 | 11.90 | 11.90 | -3.25% | 24,000 |
| Jan 6, 2026 | 12.65 | 12.65 | 12.30 | 12.30 | 12.30 | -4.65% | 48,000 |
| Jan 5, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 8,000 |
| Jan 2, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | -3.01% | 12,000 |
| Jan 1, 2026 | 12.55 | 13.30 | 12.35 | 13.30 | 13.30 | 2.31% | 24,000 |
| Dec 31, 2025 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | -2.99% | 16,000 |
| Dec 30, 2025 | 13.45 | 13.70 | 12.80 | 13.40 | 13.40 | 2.68% | 48,000 |
| Dec 29, 2025 | 13.60 | 13.95 | 13.05 | 13.05 | 13.05 | -4.04% | 56,000 |
| Dec 26, 2025 | 14.30 | 14.30 | 13.60 | 13.60 | 13.60 | -4.90% | 52,000 |
| Dec 24, 2025 | 14.45 | 14.60 | 14.25 | 14.30 | 14.30 | -4.35% | 28,000 |
| Dec 23, 2025 | 14.45 | 14.95 | 14.45 | 14.95 | 14.95 | 3.46% | 40,000 |
| Dec 22, 2025 | 14.80 | 15.00 | 14.20 | 14.45 | 14.45 | -3.02% | 176,000 |
| Dec 19, 2025 | 15.95 | 16.05 | 14.55 | 14.90 | 14.90 | -2.61% | 320,000 |
| Dec 18, 2025 | 15.30 | 15.30 | 14.75 | 15.30 | 15.30 | 4.79% | 192,000 |
| Dec 17, 2025 | 14.40 | 14.60 | 13.50 | 14.60 | 14.60 | 9.77% | 140,000 |
| Dec 16, 2025 | 12.15 | 13.30 | 12.10 | 13.30 | 13.30 | 9.92% | 88,000 |
| Dec 15, 2025 | 10.50 | 12.10 | 10.50 | 12.10 | 12.10 | 10.00% | 68,000 |
| Dec 12, 2025 | 10.90 | 11.20 | 10.90 | 11.00 | 11.00 | 1.85% | 32,000 |
| Dec 11, 2025 | 11.50 | 11.50 | 10.60 | 10.80 | 10.80 | -3.57% | 52,000 |
| Dec 10, 2025 | 11.20 | 11.35 | 11.20 | 11.20 | 11.20 | - | 20,000 |
| Dec 9, 2025 | 11.00 | 11.25 | 10.60 | 11.20 | 11.20 | -0.44% | 52,000 |
| Dec 8, 2025 | 11.05 | 11.65 | 11.05 | 11.25 | 11.25 | -3.85% | 48,000 |
| Dec 5, 2025 | 11.85 | 11.85 | 11.10 | 11.70 | 11.70 | -1.27% | 40,000 |
| Dec 4, 2025 | 12.25 | 12.25 | 11.85 | 11.85 | 11.85 | -4.82% | 108,000 |
| Dec 3, 2025 | 12.20 | 12.55 | 12.20 | 12.45 | 12.45 | 2.05% | 12,000 |
| Dec 2, 2025 | 12.45 | 12.50 | 12.20 | 12.20 | 12.20 | -5.06% | 52,000 |
| Dec 1, 2025 | 12.25 | 12.85 | 12.25 | 12.85 | 12.85 | 4.90% | 56,000 |
| Nov 28, 2025 | 12.30 | 12.30 | 12.25 | 12.25 | 12.25 | -0.41% | 16,000 |
| Nov 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | 16,000 |
| Nov 26, 2025 | 12.60 | 12.60 | 12.10 | 12.20 | 12.20 | 0.41% | 36,000 |
| Nov 25, 2025 | 12.75 | 12.75 | 11.85 | 12.15 | 12.15 | -1.22% | 36,000 |
| Nov 24, 2025 | 12.20 | 12.40 | 12.05 | 12.30 | 12.30 | 1.23% | 28,000 |
| Nov 21, 2025 | 12.75 | 12.75 | 12.15 | 12.15 | 12.15 | -4.71% | 80,000 |
| Nov 20, 2025 | 12.60 | 13.25 | 12.55 | 12.75 | 12.75 | -2.30% | 56,000 |
| Nov 19, 2025 | 13.25 | 13.25 | 13.00 | 13.05 | 13.05 | -1.51% | 48,000 |
| Nov 18, 2025 | 13.15 | 13.50 | 12.95 | 13.25 | 13.25 | -2.57% | 152,000 |
| Nov 17, 2025 | 13.80 | 14.00 | 13.45 | 13.60 | 13.60 | -3.89% | 92,000 |
| Nov 14, 2025 | 13.90 | 14.15 | 13.80 | 14.15 | 14.15 | -0.70% | 32,000 |
| Nov 13, 2025 | 13.25 | 14.30 | 13.25 | 14.25 | 14.25 | 4.40% | 48,000 |
| Nov 12, 2025 | 13.95 | 13.95 | 13.65 | 13.65 | 13.65 | 1.11% | 20,000 |
| Nov 11, 2025 | 13.70 | 13.70 | 13.20 | 13.50 | 13.50 | -1.46% | 80,000 |
| Nov 10, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -2.49% | 52,000 |
| Nov 7, 2025 | 14.00 | 14.30 | 13.85 | 14.05 | 14.05 | 0.36% | 44,000 |
| Nov 6, 2025 | 14.85 | 14.85 | 13.70 | 14.00 | 14.00 | -1.75% | 44,000 |
| Nov 4, 2025 | 14.40 | 14.40 | 14.15 | 14.25 | 14.25 | -2.40% | 72,000 |
| Nov 3, 2025 | 14.30 | 14.90 | 14.30 | 14.60 | 14.60 | -0.34% | 40,000 |
| Oct 31, 2025 | 14.50 | 15.15 | 14.20 | 14.65 | 14.65 | -0.68% | 40,000 |
| Oct 30, 2025 | 15.00 | 15.00 | 14.60 | 14.75 | 14.75 | -2.32% | 40,000 |
| Oct 29, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | 2.37% | 12,000 |
| Oct 28, 2025 | 15.10 | 15.10 | 14.75 | 14.75 | 14.75 | -2.32% | 36,000 |
| Oct 27, 2025 | 14.75 | 15.25 | 14.75 | 15.10 | 15.10 | 2.37% | 64,000 |
| Oct 24, 2025 | 14.70 | 15.65 | 14.50 | 14.75 | 14.75 | -2.96% | 112,000 |
| Oct 23, 2025 | 16.70 | 16.70 | 15.20 | 15.20 | 15.20 | -5.00% | 220,000 |
| Oct 21, 2025 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | 0.31% | 12,000 |
| Oct 20, 2025 | 16.45 | 16.50 | 15.75 | 15.95 | 15.95 | -2.74% | 28,000 |
| Oct 17, 2025 | 15.70 | 16.80 | 15.70 | 16.40 | 16.40 | 2.50% | 56,000 |
| Oct 16, 2025 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -5.04% | 28,000 |
| Oct 15, 2025 | 17.65 | 17.65 | 16.80 | 16.85 | 16.85 | -4.53% | 48,000 |
| Oct 14, 2025 | 17.90 | 17.90 | 16.95 | 17.65 | 17.65 | -0.84% | 152,000 |
| Oct 13, 2025 | 17.00 | 17.90 | 16.25 | 17.80 | 17.80 | 4.40% | 144,000 |
| Oct 10, 2025 | 17.15 | 17.50 | 17.05 | 17.05 | 17.05 | -5.01% | 88,000 |