Saj Hotels Limited (NSE:SAJHOTELS)
India
· Delayed Price · Currency is INR 44.05
-2.90 (-6.18%)
At close: Apr 28, 2026
Saj Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.00 | 49.00 | 44.05 | 44.05 | 44.05 | -6.18% | 12,000 |
| Apr 27, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 13.82% | 10,000 |
| Apr 24, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -4.07% | 2,000 |
| Apr 23, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 2,000 |
| Apr 17, 2026 | 45.25 | 45.25 | 43.00 | 43.00 | 43.00 | -2.16% | 12,000 |
| Apr 16, 2026 | 42.00 | 43.95 | 42.00 | 43.95 | 43.95 | 5.52% | 20,000 |
| Apr 15, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - | 2,000 |
| Apr 10, 2026 | 42.50 | 42.50 | 41.65 | 41.65 | 41.65 | -2.00% | 8,000 |
| Apr 9, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.24% | 2,000 |
| Apr 8, 2026 | 37.00 | 42.40 | 37.00 | 42.40 | 42.40 | 0.95% | 10,000 |
| Apr 7, 2026 | 39.45 | 42.00 | 38.00 | 42.00 | 42.00 | 6.46% | 6,000 |
| Apr 1, 2026 | 37.95 | 41.80 | 37.95 | 39.45 | 39.45 | 3.95% | 6,000 |
| Mar 30, 2026 | 34.10 | 37.95 | 34.10 | 37.95 | 37.95 | 8.90% | 20,000 |
| Mar 27, 2026 | 36.30 | 40.95 | 34.15 | 34.85 | 34.85 | -10.53% | 100,000 |
| Mar 25, 2026 | 35.60 | 38.95 | 35.55 | 38.95 | 38.95 | 2.91% | 18,000 |
| Mar 24, 2026 | 35.40 | 38.00 | 35.40 | 37.85 | 37.85 | -0.39% | 6,000 |
| Mar 23, 2026 | 38.90 | 41.40 | 37.30 | 38.00 | 38.00 | -8.43% | 38,000 |
| Mar 20, 2026 | 41.50 | 41.80 | 41.10 | 41.50 | 41.50 | -1.19% | 14,000 |
| Mar 19, 2026 | 41.50 | 42.00 | 41.05 | 42.00 | 42.00 | -1.75% | 24,000 |
| Mar 18, 2026 | 41.50 | 43.00 | 41.50 | 42.75 | 42.75 | -5.00% | 16,000 |
| Mar 17, 2026 | 42.00 | 45.00 | 41.80 | 45.00 | 45.00 | 12.50% | 14,000 |
| Mar 16, 2026 | 40.00 | 43.20 | 40.00 | 40.00 | 40.00 | -9.71% | 28,000 |
| Mar 13, 2026 | 42.05 | 44.50 | 40.10 | 44.30 | 44.30 | 3.02% | 68,000 |
| Mar 12, 2026 | 42.50 | 43.00 | 42.50 | 43.00 | 43.00 | 1.18% | 6,000 |
| Mar 11, 2026 | 43.20 | 43.20 | 42.50 | 42.50 | 42.50 | -5.35% | 4,000 |
| Mar 10, 2026 | 47.00 | 47.00 | 41.00 | 44.90 | 44.90 | -4.47% | 38,000 |
| Mar 6, 2026 | 45.00 | 47.00 | 44.00 | 47.00 | 47.00 | 2.17% | 20,000 |
| Mar 5, 2026 | 43.25 | 46.00 | 43.25 | 46.00 | 46.00 | 6.36% | 8,000 |
| Mar 4, 2026 | 42.70 | 47.00 | 40.50 | 43.25 | 43.25 | 0.58% | 30,000 |
| Mar 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | 4,000 |
| Feb 27, 2026 | 41.00 | 44.00 | 40.50 | 43.80 | 43.80 | 1.74% | 44,000 |
| Feb 26, 2026 | 44.00 | 44.30 | 42.00 | 43.05 | 43.05 | -2.16% | 72,000 |
| Feb 25, 2026 | 43.00 | 44.50 | 39.00 | 44.00 | 44.00 | 2.80% | 118,000 |
| Feb 24, 2026 | 43.00 | 44.00 | 42.60 | 42.80 | 42.80 | -3.82% | 22,000 |
| Feb 20, 2026 | 45.95 | 46.00 | 43.50 | 44.50 | 44.50 | -1.11% | 76,000 |
| Feb 19, 2026 | 44.50 | 45.00 | 42.55 | 45.00 | 45.00 | 2.27% | 160,000 |
| Feb 18, 2026 | 43.00 | 44.00 | 42.30 | 44.00 | 44.00 | 1.15% | 14,000 |
| Feb 17, 2026 | 42.50 | 47.00 | 42.50 | 43.50 | 43.50 | -0.68% | 54,000 |
| Feb 16, 2026 | 39.10 | 44.00 | 39.10 | 43.80 | 43.80 | 1.86% | 18,000 |
| Feb 13, 2026 | 47.00 | 47.00 | 43.00 | 43.00 | 43.00 | -3.37% | 36,000 |
| Feb 12, 2026 | 46.50 | 46.50 | 44.00 | 44.50 | 44.50 | 3.01% | 84,000 |
| Feb 11, 2026 | 44.65 | 44.90 | 43.10 | 43.20 | 43.20 | -7.10% | 92,000 |
| Feb 10, 2026 | 45.20 | 46.50 | 45.20 | 46.50 | 46.50 | -1.48% | 12,000 |
| Feb 6, 2026 | 47.00 | 47.40 | 44.70 | 47.20 | 47.20 | -0.63% | 18,000 |
| Feb 5, 2026 | 45.50 | 47.50 | 45.50 | 47.50 | 47.50 | 1.06% | 12,000 |
| Feb 4, 2026 | 45.55 | 48.00 | 45.50 | 47.00 | 47.00 | 1.18% | 24,000 |
| Feb 3, 2026 | 52.00 | 52.00 | 44.50 | 46.45 | 46.45 | -3.23% | 124,000 |
| Feb 1, 2026 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 2.13% | 14,000 |
| Jan 30, 2026 | 44.05 | 48.00 | 44.05 | 47.00 | 47.00 | - | 20,000 |
| Jan 23, 2026 | 46.05 | 49.00 | 46.05 | 47.00 | 47.00 | -4.08% | 8,000 |
| Jan 22, 2026 | 48.40 | 49.00 | 48.40 | 49.00 | 49.00 | 1.34% | 8,000 |
| Jan 21, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - | 2,000 |
| Jan 20, 2026 | 49.00 | 53.00 | 47.05 | 48.35 | 48.35 | -1.33% | 16,000 |
| Jan 19, 2026 | 50.90 | 50.90 | 49.00 | 49.00 | 49.00 | -3.83% | 14,000 |
| Jan 16, 2026 | 50.00 | 51.00 | 50.00 | 50.95 | 50.95 | -3.32% | 6,000 |
| Jan 13, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -0.47% | 4,000 |
| Jan 8, 2026 | 54.05 | 54.05 | 52.95 | 52.95 | 52.95 | -4.42% | 10,000 |
| Jan 7, 2026 | 54.80 | 55.40 | 53.10 | 55.40 | 55.40 | 1.09% | 8,000 |
| Jan 6, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | 2,000 |
| Jan 5, 2026 | 57.00 | 57.00 | 53.00 | 54.80 | 54.80 | -3.86% | 30,000 |
| Jan 2, 2026 | 55.50 | 57.95 | 55.00 | 57.00 | 57.00 | -1.72% | 24,000 |
| Jan 1, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3.57% | 4,000 |
| Dec 31, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.45% | 4,000 |
| Dec 30, 2025 | 55.05 | 58.00 | 55.00 | 58.00 | 58.00 | 1.75% | 10,000 |
| Dec 26, 2025 | 58.00 | 59.00 | 55.00 | 57.00 | 57.00 | -3.39% | 24,000 |
| Dec 24, 2025 | 58.00 | 59.95 | 57.05 | 59.00 | 59.00 | -1.67% | 16,000 |
| Dec 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.28% | 2,000 |
| Dec 19, 2025 | 59.00 | 61.40 | 59.00 | 61.40 | 61.40 | 4.07% | 18,000 |
| Dec 18, 2025 | 61.90 | 62.40 | 59.00 | 59.00 | 59.00 | -6.35% | 14,000 |
| Dec 16, 2025 | 61.80 | 63.00 | 61.80 | 63.00 | 63.00 | 4.83% | 8,000 |
| Dec 15, 2025 | 57.10 | 61.90 | 57.10 | 60.10 | 60.10 | -1.48% | 32,000 |
| Dec 12, 2025 | 60.95 | 61.00 | 60.95 | 61.00 | 61.00 | 0.99% | 4,000 |
| Dec 11, 2025 | 62.25 | 62.40 | 60.10 | 60.40 | 60.40 | -3.21% | 16,000 |
| Dec 10, 2025 | 57.50 | 62.40 | 57.50 | 62.40 | 62.40 | - | 14,000 |
| Dec 9, 2025 | 59.95 | 62.40 | 59.95 | 62.40 | 62.40 | 3.23% | 12,000 |
| Dec 5, 2025 | 59.90 | 60.45 | 59.90 | 60.45 | 60.45 | 0.92% | 4,000 |
| Dec 2, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | 2,000 |
| Nov 28, 2025 | 58.15 | 60.10 | 57.20 | 59.90 | 59.90 | 0.08% | 14,000 |
| Nov 27, 2025 | 59.95 | 59.95 | 59.85 | 59.85 | 59.85 | -0.33% | 16,000 |
| Nov 26, 2025 | 59.95 | 60.40 | 58.00 | 60.05 | 60.05 | 0.17% | 18,000 |
| Nov 25, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -0.75% | 2,000 |
| Nov 24, 2025 | 60.00 | 61.00 | 59.10 | 60.40 | 60.40 | 1.94% | 38,000 |
| Nov 21, 2025 | 60.50 | 61.45 | 58.50 | 59.25 | 59.25 | -2.79% | 14,000 |
| Nov 20, 2025 | 61.00 | 61.25 | 60.55 | 60.95 | 60.95 | -2.64% | 16,000 |
| Nov 19, 2025 | 60.55 | 62.60 | 60.50 | 62.60 | 62.60 | 0.24% | 24,000 |
| Nov 18, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 0.81% | 2,000 |
| Nov 17, 2025 | 58.00 | 61.95 | 58.00 | 61.95 | 61.95 | -3.13% | 20,000 |
| Nov 14, 2025 | 61.05 | 63.95 | 61.05 | 63.95 | 63.95 | 2.57% | 4,000 |
| Nov 13, 2025 | 64.95 | 64.95 | 62.00 | 62.35 | 62.35 | -1.73% | 10,000 |
| Nov 11, 2025 | 62.40 | 63.45 | 61.50 | 63.45 | 63.45 | 0.95% | 42,000 |
| Nov 10, 2025 | 59.00 | 62.85 | 59.00 | 62.85 | 62.85 | 1.37% | 4,000 |
| Nov 7, 2025 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | 0.81% | 24,000 |
| Nov 6, 2025 | 61.00 | 64.00 | 60.00 | 61.50 | 61.50 | -1.36% | 44,000 |
| Nov 4, 2025 | 62.05 | 63.10 | 62.05 | 62.35 | 62.35 | -1.03% | 10,000 |
| Nov 3, 2025 | 63.50 | 64.00 | 61.50 | 63.00 | 63.00 | -4.55% | 22,000 |
| Oct 30, 2025 | 67.00 | 67.00 | 64.05 | 66.00 | 66.00 | 2.25% | 8,000 |
| Oct 28, 2025 | 64.50 | 67.00 | 64.00 | 64.55 | 64.55 | 0.62% | 44,000 |