Sameera Agro and Infra Limited SAIFL
NSE · India · Finance
INR 80.25-3.30 (-3.95%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 4.10 | -2.38% | INR 4.15 | INR 4.15 | INR 3.90 | 136.00K |
| 2026-09-30 | INR 4.20 | -1.18% | INR 4.25 | INR 4.25 | INR 4.15 | 96.00K |
| 2026-09-29 | INR 4.25 | +2.41% | INR 4.15 | INR 4.25 | INR 4.10 | 124.00K |
| 2026-09-28 | INR 4.15 | -2.35% | INR 4.30 | INR 4.30 | INR 4.15 | 164.00K |
| 2026-09-25 | INR 4.25 | -1.16% | INR 4.25 | INR 4.25 | INR 4.15 | 140.00K |
| 2026-09-24 | INR 4.30 | +1.18% | INR 4.30 | INR 4.30 | INR 4.20 | 68.00K |
| 2026-09-23 | INR 4.25 | -1.16% | INR 4.30 | INR 4.35 | INR 4.25 | 144.00K |
| 2026-09-22 | INR 4.30 | -2.27% | INR 4.30 | INR 4.35 | INR 4.15 | 272.00K |
| 2026-09-21 | INR 4.40 | 0.00% | INR 4.40 | INR 4.45 | INR 4.30 | 236.00K |
| 2026-09-18 | INR 4.40 | 0.00% | INR 4.40 | INR 4.40 | INR 4.30 | 84.00K |
| 2026-09-17 | INR 4.40 | +3.53% | INR 4.35 | INR 4.40 | INR 4.25 | 56.00K |
| 2026-09-16 | INR 4.25 | -2.30% | INR 4.45 | INR 4.45 | INR 4.20 | 232.00K |
| 2026-09-15 | INR 4.35 | -1.14% | INR 4.50 | INR 4.50 | INR 4.30 | 224.00K |
| 2026-09-11 | INR 4.40 | -1.12% | INR 4.45 | INR 4.55 | INR 4.35 | 256.00K |
| 2026-09-10 | INR 4.45 | -4.30% | INR 4.70 | INR 4.70 | INR 4.45 | 184.00K |
| 2026-09-09 | INR 4.65 | +2.20% | INR 4.65 | INR 4.70 | INR 4.55 | 240.00K |
| 2026-09-08 | INR 4.55 | -3.19% | INR 4.70 | INR 4.70 | INR 4.50 | 464.00K |
| 2026-09-07 | INR 4.70 | -2.08% | INR 4.90 | INR 4.90 | INR 4.70 | 288.00K |
| 2026-09-04 | INR 4.80 | -3.03% | INR 5.05 | INR 5.05 | INR 4.80 | 296.00K |
| 2026-09-03 | INR 4.95 | +2.06% | INR 4.85 | INR 4.95 | INR 4.80 | 300.00K |
| 2026-09-02 | INR 4.85 | +3.19% | INR 4.70 | INR 4.85 | INR 4.65 | 172.00K |
| 2026-09-01 | INR 4.70 | -2.08% | INR 4.80 | INR 4.90 | INR 4.65 | 316.00K |
| 2026-08-31 | INR 4.80 | -4.00% | INR 5.00 | INR 5.00 | INR 4.55 | 404.00K |
| 2026-08-28 | INR 5.00 | 0.00% | INR 5.10 | INR 5.10 | INR 4.95 | 112.00K |
| 2026-08-27 | INR 5.00 | -0.99% | INR 5.05 | INR 5.10 | INR 5.00 | 200.00K |
| 2026-08-26 | INR 5.05 | -0.98% | INR 5.10 | INR 5.15 | INR 5.05 | 212.00K |
| 2026-08-25 | INR 5.10 | +0.99% | INR 5.05 | INR 5.15 | INR 5.00 | 184.00K |
| 2026-08-24 | INR 5.05 | -0.98% | INR 5.15 | INR 5.15 | INR 5.00 | 260.00K |
| 2026-08-21 | INR 5.10 | +0.99% | INR 5.00 | INR 5.15 | INR 4.95 | 256.00K |
| 2026-08-20 | INR 5.05 | -0.98% | INR 5.15 | INR 5.15 | INR 5.05 | 120.00K |
| 2026-08-19 | INR 5.10 | +2.00% | INR 5.05 | INR 5.10 | INR 5.00 | 124.00K |
| 2026-08-18 | INR 5.00 | 0.00% | INR 4.95 | INR 5.05 | INR 4.95 | 60.00K |
| 2026-08-17 | INR 5.00 | -1.96% | INR 5.10 | INR 5.15 | INR 4.85 | 320.00K |
| 2026-08-14 | INR 5.10 | 0.00% | INR 5.15 | INR 5.15 | INR 5.05 | 96.00K |
| 2026-08-13 | INR 5.10 | +3.03% | INR 5.00 | INR 5.15 | INR 4.95 | 436.00K |
| 2026-08-12 | INR 4.95 | -1.00% | INR 4.95 | INR 5.00 | INR 4.95 | 196.00K |
| 2026-08-11 | INR 5.00 | 0.00% | INR 4.95 | INR 5.05 | INR 4.95 | 228.00K |
| 2026-08-10 | INR 5.00 | 0.00% | INR 5.00 | INR 5.05 | INR 4.95 | 100.00K |
| 2026-08-07 | INR 5.00 | -0.99% | INR 5.00 | INR 5.05 | INR 4.95 | 180.00K |
| 2026-08-06 | INR 5.05 | 0.00% | INR 5.05 | INR 5.05 | INR 5.00 | 72.00K |
| 2026-08-05 | INR 5.05 | 0.00% | INR 5.05 | INR 5.05 | INR 5.00 | 72.00K |
| 2026-08-04 | INR 5.05 | 0.00% | INR 5.00 | INR 5.05 | INR 5.00 | 164.00K |
| 2026-08-03 | INR 5.05 | 0.00% | INR 5.10 | INR 5.10 | INR 5.00 | 340.00K |
| 2026-07-31 | INR 5.05 | 0.00% | INR 5.10 | INR 5.15 | INR 4.95 | 316.00K |
| 2026-07-30 | INR 5.05 | 0.00% | INR 5.05 | INR 5.10 | INR 4.95 | 384.00K |
| 2026-07-29 | INR 5.05 | -0.98% | INR 5.15 | INR 5.15 | INR 5.05 | 176.00K |
| 2026-07-28 | INR 5.10 | 0.00% | INR 5.15 | INR 5.15 | INR 5.05 | 152.00K |
| 2026-07-27 | INR 5.10 | 0.00% | INR 5.15 | INR 5.20 | INR 5.00 | 264.00K |
| 2026-07-24 | INR 5.10 | +2.00% | INR 5.05 | INR 5.10 | INR 4.95 | 248.00K |
| 2026-07-23 | INR 5.00 | -0.99% | INR 5.05 | INR 5.20 | INR 5.00 | 252.00K |
| 2026-07-22 | INR 5.05 | -0.98% | INR 5.10 | INR 5.10 | INR 5.00 | 304.00K |
| 2026-07-21 | INR 5.10 | 0.00% | INR 5.15 | INR 5.15 | INR 5.00 | 132.00K |
| 2026-07-20 | INR 5.10 | -0.97% | INR 5.20 | INR 5.25 | INR 5.10 | 180.00K |
| 2026-07-17 | INR 5.15 | +1.98% | INR 5.10 | INR 5.20 | INR 5.05 | 100.00K |
| 2026-07-16 | INR 5.05 | -1.94% | INR 5.20 | INR 5.20 | INR 5.00 | 312.00K |
| 2026-07-15 | INR 5.15 | +0.98% | INR 5.30 | INR 5.30 | INR 5.10 | 208.00K |
| 2026-07-14 | INR 5.10 | +0.99% | INR 5.05 | INR 5.15 | INR 5.05 | 96.00K |
| 2026-07-13 | INR 5.05 | -1.94% | INR 5.15 | INR 5.15 | INR 5.05 | 172.00K |
| 2026-07-10 | INR 5.15 | 0.00% | INR 5.15 | INR 5.25 | INR 5.15 | 124.00K |
| 2026-07-09 | INR 5.15 | -0.96% | INR 5.20 | INR 5.25 | INR 5.05 | 432.00K |
| 2026-07-08 | INR 5.20 | -0.95% | INR 5.20 | INR 5.30 | INR 5.10 | 236.00K |
| 2026-07-07 | INR 5.25 | -0.94% | INR 5.45 | INR 5.45 | INR 5.20 | 540.00K |
| 2026-07-06 | INR 5.30 | +3.92% | INR 5.20 | INR 5.30 | INR 5.20 | 360.00K |
| 2026-07-03 | INR 5.10 | 0.00% | INR 5.15 | INR 5.15 | INR 5.00 | 376.00K |
| 2026-07-02 | INR 5.10 | +0.99% | INR 5.10 | INR 5.10 | INR 5.00 | 304.00K |
| 2026-07-01 | INR 5.05 | -2.88% | INR 5.15 | INR 5.15 | INR 5.00 | 748.00K |
| 2026-06-30 | INR 5.20 | -4.59% | INR 5.50 | INR 5.50 | INR 5.20 | 624.00K |
| 2026-06-29 | INR 5.45 | -4.39% | INR 5.65 | INR 5.65 | INR 5.45 | 316.00K |
| 2026-06-26 | INR 5.70 | 0.00% | INR 5.70 | INR 5.70 | INR 5.70 | 0 |
| 2026-06-25 | INR 5.70 | -4.20% | INR 5.85 | INR 5.90 | INR 5.70 | 376.00K |
| 2026-06-24 | INR 5.95 | +1.71% | INR 6.00 | INR 6.10 | INR 5.70 | 696.00K |
| 2026-06-23 | INR 5.85 | +4.46% | INR 5.85 | INR 5.85 | INR 5.80 | 492.00K |
| 2026-06-22 | INR 5.60 | +4.67% | INR 5.40 | INR 5.60 | INR 5.40 | 664.00K |
| 2026-06-19 | INR 5.35 | +3.88% | INR 5.15 | INR 5.40 | INR 5.10 | 572.00K |
| 2026-06-18 | INR 5.15 | 0.00% | INR 5.20 | INR 5.20 | INR 5.05 | 328.00K |
| 2026-06-17 | INR 5.15 | -3.74% | INR 5.40 | INR 5.45 | INR 5.15 | 344.00K |
| 2026-06-16 | INR 5.35 | +3.88% | INR 5.20 | INR 5.40 | INR 5.20 | 592.00K |
| 2026-06-15 | INR 5.15 | +1.98% | INR 5.05 | INR 5.15 | INR 4.95 | 508.00K |
| 2026-06-12 | INR 5.05 | +1.00% | INR 5.00 | INR 5.05 | INR 4.95 | 248.00K |
| 2026-06-11 | INR 5.00 | -0.99% | INR 5.10 | INR 5.10 | INR 4.95 | 160.00K |
| 2026-06-10 | INR 5.05 | -0.98% | INR 5.15 | INR 5.20 | INR 5.05 | 320.00K |
| 2026-06-09 | INR 5.10 | 0.00% | INR 5.15 | INR 5.20 | INR 5.05 | 180.00K |
| 2026-06-08 | INR 5.10 | -0.97% | INR 5.10 | INR 5.15 | INR 4.90 | 348.00K |
| 2026-06-05 | INR 5.15 | +1.98% | INR 5.10 | INR 5.30 | INR 5.05 | 1.16M |
| 2026-06-04 | INR 5.05 | -0.98% | INR 5.15 | INR 5.15 | INR 5.00 | 652.00K |
| 2026-06-03 | INR 5.10 | -0.97% | INR 5.25 | INR 5.35 | INR 5.05 | 620.00K |
| 2026-06-02 | INR 5.15 | -2.83% | INR 5.20 | INR 5.30 | INR 5.10 | 480.00K |
| 2026-06-01 | INR 5.30 | -2.75% | INR 5.50 | INR 5.60 | INR 5.25 | 428.00K |
| 2026-05-29 | INR 5.45 | +0.93% | INR 5.45 | INR 5.55 | INR 5.35 | 448.00K |
| 2026-05-28 | INR 5.40 | 0.00% | INR 5.40 | INR 5.40 | INR 5.40 | 0 |