Sai Life Sciences Limited (NSE:SAILIFE)
India
· Delayed Price · Currency is INR 1,065.90
+17.95 (1.71%)
Apr 29, 2026, 10:00 AM IST
Sai Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,067.65 | 1,078.35 | 1,044.00 | 1,044.50 | - | -2.14% | 281,087 |
| Apr 27, 2026 | 1,026.80 | 1,076.85 | 1,025.85 | 1,067.30 | 1,067.30 | 4.13% | 861,336 |
| Apr 24, 2026 | 1,051.40 | 1,054.60 | 1,017.00 | 1,024.95 | 1,024.95 | -1.60% | 458,182 |
| Apr 23, 2026 | 1,011.80 | 1,049.10 | 1,011.80 | 1,041.60 | 1,041.60 | 3.54% | 861,037 |
| Apr 22, 2026 | 959.00 | 1,014.80 | 955.60 | 1,006.00 | 1,006.00 | 4.94% | 793,658 |
| Apr 21, 2026 | 959.40 | 977.10 | 944.00 | 958.65 | 958.65 | -0.08% | 836,075 |
| Apr 20, 2026 | 973.05 | 978.95 | 953.45 | 959.40 | 959.40 | -1.20% | 342,437 |
| Apr 17, 2026 | 974.00 | 989.70 | 967.60 | 971.05 | 971.05 | -0.13% | 314,334 |
| Apr 16, 2026 | 985.95 | 991.05 | 960.20 | 972.35 | 972.35 | -0.91% | 403,028 |
| Apr 15, 2026 | 1,000.00 | 1,008.90 | 976.25 | 981.30 | 981.30 | -0.95% | 409,867 |
| Apr 13, 2026 | 989.00 | 1,001.55 | 970.30 | 990.70 | 990.70 | -0.83% | 397,351 |
| Apr 10, 2026 | 981.00 | 1,009.00 | 976.65 | 999.00 | 999.00 | 2.14% | 281,381 |
| Apr 9, 2026 | 973.05 | 995.85 | 964.25 | 978.10 | 978.10 | 0.47% | 685,335 |
| Apr 8, 2026 | 970.00 | 984.20 | 959.20 | 973.55 | 973.55 | 2.95% | 409,759 |
| Apr 7, 2026 | 945.00 | 955.05 | 927.05 | 945.65 | 945.65 | 0.11% | 241,240 |
| Apr 6, 2026 | 964.00 | 978.90 | 935.00 | 944.65 | 944.65 | -1.59% | 510,586 |
| Apr 2, 2026 | 975.90 | 975.90 | 944.05 | 959.95 | 959.95 | -1.73% | 635,904 |
| Apr 1, 2026 | 1,000.00 | 1,015.20 | 959.45 | 976.85 | 976.85 | 0.50% | 656,334 |
| Mar 30, 2026 | 978.00 | 986.45 | 955.40 | 972.00 | 972.00 | -1.40% | 330,465 |
| Mar 27, 2026 | 1,010.00 | 1,010.00 | 969.70 | 985.85 | 985.85 | -2.62% | 901,880 |
| Mar 25, 2026 | 1,006.00 | 1,029.80 | 990.15 | 1,012.35 | 1,012.35 | 1.32% | 1,194,410 |
| Mar 24, 2026 | 1,016.90 | 1,020.00 | 986.55 | 999.15 | 999.15 | 1.11% | 445,570 |
| Mar 23, 2026 | 990.00 | 1,002.60 | 963.00 | 988.20 | 988.20 | -1.18% | 383,961 |
| Mar 20, 2026 | 1,015.00 | 1,019.75 | 995.20 | 1,000.05 | 1,000.05 | -0.87% | 363,326 |
| Mar 19, 2026 | 1,002.00 | 1,020.50 | 995.00 | 1,008.80 | 1,008.80 | -0.50% | 336,294 |
| Mar 18, 2026 | 990.00 | 1,025.75 | 981.15 | 1,013.85 | 1,013.85 | 2.81% | 593,909 |
| Mar 17, 2026 | 981.95 | 994.45 | 969.00 | 986.15 | 986.15 | 0.99% | 461,421 |
| Mar 16, 2026 | 953.10 | 984.65 | 946.35 | 976.50 | 976.50 | 2.46% | 672,771 |
| Mar 13, 2026 | 998.00 | 1,005.40 | 938.00 | 953.05 | 953.05 | -5.53% | 646,664 |
| Mar 12, 2026 | 1,030.05 | 1,034.20 | 991.00 | 1,008.85 | 1,008.85 | -0.51% | 661,622 |
| Mar 11, 2026 | 1,022.00 | 1,031.10 | 1,004.50 | 1,014.00 | 1,014.00 | 0.33% | 567,901 |
| Mar 10, 2026 | 1,040.00 | 1,044.00 | 998.30 | 1,010.65 | 1,010.65 | -0.60% | 575,596 |
| Mar 9, 2026 | 1,035.00 | 1,037.00 | 996.85 | 1,016.75 | 1,016.75 | -1.95% | 663,176 |
| 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 |