Sai Life Sciences Limited (NSE:SAILIFE)
India
· Delayed Price · Currency is INR 1,037.00
-32.20 (-3.01%)
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 | 1,058.75 | 1,058.75 | 1,030.00 | 1,037.00 | 1,037.00 | -3.01% | 745,310 |
| Mar 5, 2026 | 1,010.00 | 1,084.00 | 1,009.00 | 1,069.20 | 1,069.20 | 6.46% | 1,372,714 |
| Mar 4, 2026 | 975.05 | 1,014.95 | 956.00 | 1,004.30 | 1,004.30 | 0.80% | 786,616 |
| Mar 2, 2026 | 992.50 | 1,009.85 | 990.00 | 996.35 | 996.35 | -0.19% | 980,255 |
| Feb 27, 2026 | 962.05 | 1,004.70 | 956.00 | 998.25 | 998.25 | 3.50% | 2,428,681 |
| Feb 26, 2026 | 923.80 | 966.10 | 920.15 | 964.50 | 964.50 | 4.41% | 550,451 |
| Feb 25, 2026 | 945.95 | 961.45 | 915.60 | 923.80 | 923.80 | -2.03% | 562,931 |
| Feb 24, 2026 | 966.00 | 966.00 | 938.40 | 942.90 | 942.90 | -2.60% | 451,406 |
| Feb 23, 2026 | 955.00 | 970.00 | 953.45 | 968.10 | 968.10 | 2.84% | 466,918 |
| Feb 20, 2026 | 939.00 | 945.55 | 930.00 | 941.40 | 941.40 | 0.50% | 259,732 |
| Feb 19, 2026 | 941.90 | 945.50 | 930.00 | 936.75 | 936.75 | -0.55% | 333,136 |
| Feb 18, 2026 | 935.05 | 959.60 | 930.00 | 941.90 | 941.90 | 1.12% | 470,941 |
| Feb 17, 2026 | 920.65 | 935.00 | 920.65 | 931.45 | 931.45 | 1.17% | 535,680 |
| Feb 16, 2026 | 919.70 | 928.45 | 905.60 | 920.65 | 920.65 | 0.63% | 353,575 |
| Feb 13, 2026 | 935.00 | 935.00 | 886.50 | 914.85 | 914.85 | -1.63% | 397,583 |
| Feb 12, 2026 | 946.85 | 958.60 | 921.40 | 930.00 | 930.00 | -1.97% | 723,440 |
| Feb 11, 2026 | 917.60 | 957.00 | 911.45 | 948.70 | 948.70 | 3.39% | 631,904 |
| Feb 10, 2026 | 923.95 | 929.90 | 906.50 | 917.60 | 917.60 | 2.68% | 1,055,977 |
| Feb 9, 2026 | 860.00 | 901.70 | 858.50 | 893.65 | 893.65 | 5.16% | 1,389,845 |
| Feb 6, 2026 | 851.00 | 877.00 | 827.00 | 849.80 | 849.80 | 4.80% | 4,339,405 |
| Feb 5, 2026 | 813.00 | 815.00 | 783.85 | 810.85 | 810.85 | 0.10% | 385,149 |
| Feb 4, 2026 | 840.00 | 880.00 | 801.10 | 810.00 | 810.00 | -7.87% | 927,885 |
| Feb 3, 2026 | 865.00 | 886.00 | 864.95 | 879.15 | 879.15 | 4.67% | 347,193 |
| Feb 2, 2026 | 847.70 | 847.70 | 836.10 | 839.95 | 839.95 | 0.07% | 500,623 |
| Feb 1, 2026 | 830.00 | 845.70 | 812.70 | 839.35 | 839.35 | 0.50% | 168,175 |
| Jan 30, 2026 | 827.00 | 840.35 | 811.60 | 835.15 | 835.15 | 0.89% | 530,638 |
| Jan 29, 2026 | 845.00 | 854.85 | 821.00 | 827.75 | 827.75 | -2.34% | 407,605 |
| Jan 28, 2026 | 820.30 | 852.00 | 805.10 | 847.60 | 847.60 | 3.33% | 742,250 |
| Jan 27, 2026 | 795.00 | 821.90 | 794.60 | 820.25 | 820.25 | 3.18% | 365,417 |
| Jan 23, 2026 | 820.00 | 830.45 | 791.10 | 795.00 | 795.00 | -3.76% | 308,697 |
| Jan 22, 2026 | 816.00 | 845.85 | 815.50 | 826.05 | 826.05 | 2.20% | 651,204 |
| Jan 21, 2026 | 811.00 | 829.00 | 797.15 | 808.30 | 808.30 | -1.60% | 509,480 |
| Jan 20, 2026 | 857.55 | 857.55 | 819.00 | 821.45 | 821.45 | -3.60% | 183,711 |
| Jan 19, 2026 | 872.15 | 876.35 | 844.30 | 852.10 | 852.10 | -2.30% | 209,597 |
| Jan 16, 2026 | 908.10 | 913.05 | 866.50 | 872.20 | 872.20 | -3.66% | 553,978 |
| Jan 14, 2026 | 900.10 | 912.10 | 893.55 | 905.30 | 905.30 | 0.06% | 183,433 |
| Jan 13, 2026 | 893.30 | 907.45 | 885.45 | 904.80 | 904.80 | 1.29% | 219,141 |
| Jan 12, 2026 | 903.75 | 918.70 | 886.50 | 893.30 | 893.30 | -3.25% | 492,110 |
| Jan 9, 2026 | 949.00 | 954.85 | 915.00 | 923.30 | 923.30 | -3.68% | 289,345 |
| Jan 8, 2026 | 967.00 | 974.00 | 950.20 | 958.55 | 958.55 | -0.89% | 223,356 |
| Jan 7, 2026 | 976.10 | 983.35 | 957.45 | 967.15 | 967.15 | -0.92% | 304,497 |
| Jan 6, 2026 | 962.10 | 980.25 | 942.10 | 976.10 | 976.10 | 2.18% | 614,369 |
| Jan 5, 2026 | 921.85 | 966.90 | 921.80 | 955.25 | 955.25 | 3.64% | 1,360,078 |
| Jan 2, 2026 | 904.00 | 933.00 | 900.05 | 921.70 | 921.70 | 2.38% | 411,902 |
| Jan 1, 2026 | 905.00 | 905.00 | 895.65 | 900.25 | 900.25 | -0.90% | 31,882 |
| Dec 31, 2025 | 915.00 | 915.00 | 897.15 | 908.40 | 908.40 | -0.21% | 185,497 |
| Dec 30, 2025 | 886.50 | 919.45 | 886.50 | 910.35 | 910.35 | 2.71% | 391,546 |
| Dec 29, 2025 | 896.55 | 900.50 | 882.25 | 886.35 | 886.35 | -1.14% | 105,407 |
| Dec 26, 2025 | 900.00 | 904.00 | 894.65 | 896.55 | 896.55 | -0.46% | 67,706 |
| Dec 24, 2025 | 903.00 | 913.65 | 898.10 | 900.70 | 900.70 | -0.12% | 73,315 |
| Dec 23, 2025 | 912.90 | 920.65 | 897.30 | 901.80 | 901.80 | -1.09% | 297,693 |
| Dec 22, 2025 | 914.00 | 915.00 | 900.00 | 911.75 | 911.75 | -0.64% | 220,412 |
| Dec 19, 2025 | 878.10 | 924.00 | 874.80 | 917.60 | 917.60 | 4.68% | 625,259 |
| Dec 18, 2025 | 876.50 | 880.50 | 865.00 | 876.55 | 876.55 | -0.41% | 119,416 |
| Dec 17, 2025 | 899.30 | 900.40 | 874.20 | 880.15 | 880.15 | -2.13% | 172,868 |
| Dec 16, 2025 | 909.25 | 909.30 | 891.10 | 899.30 | 899.30 | -1.09% | 213,203 |
| Dec 15, 2025 | 904.00 | 913.45 | 899.35 | 909.25 | 909.25 | 1.10% | 217,981 |
| Dec 12, 2025 | 907.85 | 913.90 | 897.00 | 899.40 | 899.40 | -0.48% | 138,427 |
| Dec 11, 2025 | 890.00 | 915.40 | 878.10 | 903.70 | 903.70 | 2.02% | 393,240 |
| Dec 10, 2025 | 874.50 | 892.45 | 871.35 | 885.85 | 885.85 | 0.51% | 605,355 |
| Dec 9, 2025 | 856.00 | 884.00 | 845.60 | 881.35 | 881.35 | 2.47% | 218,153 |
| Dec 8, 2025 | 879.90 | 879.90 | 854.05 | 860.10 | 860.10 | -1.80% | 246,765 |
| Dec 5, 2025 | 871.25 | 889.00 | 865.00 | 875.90 | 875.90 | 0.97% | 120,180 |
| Dec 4, 2025 | 866.00 | 879.20 | 862.00 | 867.50 | 867.50 | -0.51% | 165,341 |
| Dec 3, 2025 | 885.00 | 892.00 | 863.70 | 871.95 | 871.95 | -0.63% | 411,558 |
| Dec 2, 2025 | 878.95 | 885.00 | 871.00 | 877.45 | 877.45 | 0.31% | 90,050 |
| Dec 1, 2025 | 890.00 | 891.00 | 870.70 | 874.70 | 874.70 | -1.10% | 202,719 |
| Nov 28, 2025 | 883.00 | 892.00 | 870.10 | 884.40 | 884.40 | 0.91% | 228,669 |
| Nov 27, 2025 | 882.00 | 891.95 | 870.00 | 876.45 | 876.45 | -0.40% | 245,178 |
| Nov 26, 2025 | 882.00 | 882.00 | 868.05 | 880.00 | 880.00 | 0.61% | 189,049 |
| Nov 25, 2025 | 892.00 | 892.00 | 866.00 | 874.65 | 874.65 | -1.03% | 162,202 |
| Nov 24, 2025 | 867.30 | 894.45 | 846.05 | 883.75 | 883.75 | 2.60% | 893,833 |
| Nov 21, 2025 | 870.00 | 874.75 | 857.00 | 861.35 | 861.35 | -1.44% | 119,760 |
| Nov 20, 2025 | 873.65 | 875.00 | 861.65 | 873.90 | 873.90 | 1.02% | 153,634 |
| Nov 19, 2025 | 861.00 | 867.60 | 857.70 | 865.05 | 865.05 | 0.20% | 89,798 |
| Nov 18, 2025 | 879.85 | 879.85 | 860.80 | 863.35 | 863.35 | -1.88% | 176,756 |
| Nov 17, 2025 | 877.00 | 904.70 | 874.70 | 879.85 | 879.85 | 0.91% | 392,438 |
| Nov 14, 2025 | 870.75 | 890.80 | 857.95 | 871.95 | 871.95 | 0.14% | 399,326 |
| Nov 13, 2025 | 898.10 | 898.10 | 863.00 | 870.70 | 870.70 | -2.21% | 266,040 |
| Nov 12, 2025 | 893.95 | 898.00 | 883.15 | 890.35 | 890.35 | -0.77% | 215,829 |
| Nov 11, 2025 | 907.00 | 913.75 | 890.00 | 897.25 | 897.25 | -1.08% | 320,216 |
| Nov 10, 2025 | 871.00 | 913.80 | 866.55 | 907.05 | 907.05 | 3.61% | 818,657 |
| Nov 7, 2025 | 922.30 | 922.35 | 868.00 | 875.45 | 875.45 | -5.08% | 1,168,055 |
| Nov 6, 2025 | 928.80 | 930.00 | 916.25 | 922.30 | 922.30 | -0.09% | 318,030 |
| Nov 4, 2025 | 928.50 | 938.85 | 915.70 | 923.10 | 923.10 | 0.04% | 365,789 |
| Nov 3, 2025 | 917.80 | 933.00 | 915.10 | 922.70 | 922.70 | 0.49% | 257,808 |
| Oct 31, 2025 | 929.80 | 935.70 | 915.45 | 918.20 | 918.20 | -0.23% | 306,533 |
| Oct 30, 2025 | 916.00 | 939.95 | 907.70 | 920.35 | 920.35 | 0.39% | 683,282 |
| Oct 29, 2025 | 905.00 | 922.05 | 900.50 | 916.75 | 916.75 | 2.04% | 496,965 |
| Oct 28, 2025 | 884.90 | 903.80 | 882.00 | 898.45 | 898.45 | 2.31% | 354,301 |
| Oct 27, 2025 | 895.05 | 895.80 | 874.85 | 878.20 | 878.20 | -1.88% | 201,258 |
| Oct 24, 2025 | 890.00 | 900.00 | 878.65 | 895.05 | 895.05 | 0.33% | 677,855 |
| Oct 23, 2025 | 877.00 | 899.75 | 866.00 | 892.15 | 892.15 | 1.26% | 293,106 |
| Oct 21, 2025 | 884.80 | 884.80 | 878.00 | 881.05 | 881.05 | 0.47% | 30,671 |
| Oct 20, 2025 | 875.00 | 884.50 | 864.50 | 876.90 | 876.90 | 0.58% | 138,025 |
| Oct 17, 2025 | 880.00 | 881.60 | 866.20 | 871.85 | 871.85 | -0.94% | 97,788 |
| Oct 16, 2025 | 856.75 | 887.60 | 852.60 | 880.10 | 880.10 | 2.51% | 357,881 |
| Oct 15, 2025 | 856.60 | 863.00 | 849.75 | 858.55 | 858.55 | 0.23% | 425,620 |
| Oct 14, 2025 | 864.20 | 868.00 | 852.00 | 856.60 | 856.60 | -1.34% | 179,778 |
| Oct 13, 2025 | 861.00 | 880.10 | 853.15 | 868.20 | 868.20 | 0.78% | 889,767 |