Sai Life Sciences Limited (BOM:544306)
India
· Delayed Price · Currency is INR 875.50
+8.70 (1.00%)
At close: Dec 5, 2025
Sai Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 880.80 | 891.10 | 870.05 | 884.90 | 884.90 | 1.13% | 5,014 |
| Nov 27, 2025 | 879.95 | 891.40 | 870.65 | 875.05 | 875.05 | -0.56% | 5,860 |
| Nov 26, 2025 | 891.70 | 891.70 | 869.00 | 879.95 | 879.95 | 0.40% | 5,795 |
| Nov 25, 2025 | 883.80 | 883.80 | 866.30 | 876.45 | 876.45 | -0.60% | 3,655 |
| Nov 24, 2025 | 866.00 | 893.00 | 848.00 | 881.70 | 881.70 | 2.36% | 36,067 |
| Nov 21, 2025 | 867.60 | 870.15 | 857.50 | 861.40 | 861.40 | -1.45% | 7,030 |
| Nov 20, 2025 | 875.00 | 875.00 | 861.65 | 874.10 | 874.10 | 1.09% | 6,506 |
| Nov 19, 2025 | 863.00 | 867.30 | 858.00 | 864.65 | 864.65 | 0.12% | 10,494 |
| Nov 18, 2025 | 887.80 | 887.80 | 860.25 | 863.60 | 863.60 | -1.87% | 10,827 |
| Nov 17, 2025 | 879.85 | 904.00 | 874.35 | 880.10 | 880.10 | 1.02% | 8,224 |
| Nov 14, 2025 | 867.45 | 879.55 | 857.35 | 871.20 | 871.20 | -0.02% | 10,847 |
| Nov 13, 2025 | 898.75 | 898.75 | 867.00 | 871.35 | 871.35 | -2.10% | 9,448 |
| Nov 12, 2025 | 887.15 | 897.20 | 883.55 | 890.00 | 890.00 | -0.79% | 5,530 |
| Nov 11, 2025 | 903.05 | 911.50 | 889.60 | 897.10 | 897.10 | -1.08% | 7,207 |
| Nov 10, 2025 | 873.75 | 913.60 | 867.35 | 906.90 | 906.90 | 3.70% | 13,139 |
| Nov 7, 2025 | 934.75 | 934.75 | 869.00 | 874.50 | 874.50 | -5.16% | 39,892 |
| Nov 6, 2025 | 922.55 | 930.50 | 916.75 | 922.10 | 922.10 | -0.12% | 11,761 |
| Nov 4, 2025 | 924.40 | 939.60 | 915.95 | 923.20 | 923.20 | 0.10% | 8,833 |
| Nov 3, 2025 | 918.20 | 933.35 | 915.90 | 922.25 | 922.25 | 0.44% | 11,165 |
| Oct 31, 2025 | 928.35 | 935.50 | 915.85 | 918.25 | 918.25 | -0.29% | 11,133 |
| Oct 30, 2025 | 918.00 | 939.80 | 907.85 | 920.90 | 920.90 | 0.43% | 18,186 |
| Oct 29, 2025 | 908.55 | 922.00 | 899.50 | 917.00 | 917.00 | 1.97% | 36,436 |
| Oct 28, 2025 | 880.60 | 903.00 | 880.60 | 899.30 | 899.30 | 2.38% | 28,815 |
| Oct 27, 2025 | 896.35 | 896.70 | 876.25 | 878.40 | 878.40 | -2.00% | 9,694 |
| Oct 24, 2025 | 895.00 | 900.00 | 878.25 | 896.35 | 896.35 | 0.39% | 17,981 |
| Oct 23, 2025 | 883.95 | 899.00 | 866.95 | 892.85 | 892.85 | 1.51% | 8,137 |
| Oct 21, 2025 | 865.05 | 885.35 | 865.05 | 879.60 | 879.60 | 0.36% | 1,240 |
| Oct 20, 2025 | 889.00 | 889.00 | 864.05 | 876.45 | 876.45 | 0.66% | 6,061 |
| Oct 17, 2025 | 874.95 | 880.65 | 865.85 | 870.70 | 870.70 | -1.05% | 2,172 |
| Oct 16, 2025 | 853.35 | 887.00 | 853.35 | 879.90 | 879.90 | 2.65% | 5,547 |
| Oct 15, 2025 | 855.30 | 862.75 | 850.00 | 857.20 | 857.20 | 0.30% | 12,345 |
| Oct 14, 2025 | 860.05 | 867.15 | 852.00 | 854.65 | 854.65 | -1.73% | 5,412 |
| Oct 13, 2025 | 844.40 | 880.00 | 844.40 | 869.70 | 869.70 | 1.25% | 7,349 |
| Oct 10, 2025 | 855.80 | 867.55 | 844.65 | 859.00 | 859.00 | 0.92% | 9,146 |
| Oct 9, 2025 | 858.25 | 860.65 | 839.90 | 851.15 | 851.15 | -0.51% | 18,508 |
| Oct 8, 2025 | 879.85 | 879.85 | 853.45 | 855.55 | 855.55 | -0.65% | 4,358 |
| Oct 7, 2025 | 887.45 | 887.45 | 858.90 | 861.15 | 861.15 | -0.55% | 7,948 |
| Oct 6, 2025 | 875.55 | 879.20 | 857.50 | 865.95 | 865.95 | -1.99% | 8,514 |
| Oct 3, 2025 | 911.70 | 911.70 | 876.30 | 883.50 | 883.50 | -0.08% | 5,687 |
| Oct 1, 2025 | 860.70 | 891.10 | 855.00 | 884.20 | 884.20 | 2.72% | 17,307 |
| Sep 30, 2025 | 871.25 | 877.15 | 853.55 | 860.75 | 860.75 | -2.54% | 8,716 |
| Sep 29, 2025 | 869.90 | 890.60 | 860.00 | 883.15 | 883.15 | 3.04% | 22,320 |
| Sep 26, 2025 | 875.00 | 875.00 | 846.50 | 857.10 | 857.10 | -2.74% | 31,418 |
| Sep 25, 2025 | 894.95 | 894.95 | 879.70 | 881.25 | 881.25 | -1.24% | 8,650 |
| Sep 24, 2025 | 893.65 | 905.00 | 886.25 | 892.30 | 892.30 | 0.03% | 10,573 |