SAI Life Sciences Ltd. SAILIFE
NSE · India · Commercial Services
INR 1,541.20+16.70 (+1.10%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,524.50 | -2.27% | INR 1,565.70 | INR 1,577.90 | INR 1,516.40 | 537.18K |
| 2026-09-29 | INR 1,559.90 | -1.45% | INR 1,576.00 | INR 1,594.50 | INR 1,550.00 | 356.69K |
| 2026-09-28 | INR 1,582.80 | -0.59% | INR 1,600.20 | INR 1,611.10 | INR 1,564.10 | 273.97K |
| 2026-09-25 | INR 1,592.20 | -0.17% | INR 1,590.00 | INR 1,623.40 | INR 1,581.00 | 265.88K |
| 2026-09-24 | INR 1,594.90 | -0.91% | INR 1,601.00 | INR 1,649.80 | INR 1,589.00 | 518.81K |
| 2026-09-23 | INR 1,609.60 | +0.57% | INR 1,606.90 | INR 1,633.40 | INR 1,600.20 | 265.79K |
| 2026-09-22 | INR 1,600.50 | -0.47% | INR 1,608.10 | INR 1,615.00 | INR 1,592.50 | 274.57K |
| 2026-09-21 | INR 1,608.00 | +0.47% | INR 1,614.00 | INR 1,631.00 | INR 1,601.00 | 368.35K |
| 2026-09-18 | INR 1,600.50 | +3.55% | INR 1,553.40 | INR 1,613.90 | INR 1,550.30 | 867.96K |
| 2026-09-17 | INR 1,545.70 | +0.43% | INR 1,537.90 | INR 1,569.60 | INR 1,530.20 | 443.75K |
| 2026-09-16 | INR 1,539.10 | -0.16% | INR 1,539.80 | INR 1,557.80 | INR 1,494.40 | 801.00K |
| 2026-09-15 | INR 1,541.50 | -2.74% | INR 1,587.90 | INR 1,601.00 | INR 1,535.80 | 433.19K |
| 2026-09-14 | INR 1,585.00 | 0.00% | INR 1,585.00 | INR 1,585.00 | INR 1,585.00 | 0 |
| 2026-09-11 | INR 1,585.00 | -0.38% | INR 1,590.00 | INR 1,616.10 | INR 1,571.40 | 1.17M |
| 2026-09-10 | INR 1,591.10 | -5.03% | INR 1,675.40 | INR 1,675.40 | INR 1,585.00 | 1.17M |
| 2026-09-09 | INR 1,675.40 | +1.72% | INR 1,647.30 | INR 1,697.00 | INR 1,642.00 | 1.33M |
| 2026-09-08 | INR 1,647.10 | +4.27% | INR 1,579.60 | INR 1,657.20 | INR 1,574.00 | 1.41M |
| 2026-09-07 | INR 1,579.60 | -0.30% | INR 1,590.00 | INR 1,599.80 | INR 1,567.40 | 456.70K |
| 2026-09-04 | INR 1,584.30 | +0.60% | INR 1,570.00 | INR 1,622.00 | INR 1,561.90 | 561.94K |
| 2026-09-03 | INR 1,574.80 | -0.77% | INR 1,588.00 | INR 1,630.00 | INR 1,559.90 | 1.63M |
| 2026-09-02 | INR 1,587.00 | +4.54% | INR 1,518.10 | INR 1,595.00 | INR 1,509.00 | 2.75M |
| 2026-09-01 | INR 1,518.10 | +4.00% | INR 1,460.10 | INR 1,560.00 | INR 1,460.10 | 2.64M |
| 2026-08-31 | INR 1,459.70 | -1.70% | INR 1,485.00 | INR 1,496.50 | INR 1,453.20 | 694.62K |
| 2026-08-28 | INR 1,485.00 | -0.22% | INR 1,489.90 | INR 1,506.30 | INR 1,473.80 | 228.82K |
| 2026-08-27 | INR 1,488.20 | +1.86% | INR 1,467.10 | INR 1,498.10 | INR 1,458.10 | 431.94K |
| 2026-08-26 | INR 1,461.00 | +0.38% | INR 1,462.00 | INR 1,477.80 | INR 1,453.60 | 232.31K |
| 2026-08-25 | INR 1,455.50 | +1.36% | INR 1,439.00 | INR 1,459.00 | INR 1,420.30 | 183.27K |
| 2026-08-24 | INR 1,435.90 | -1.48% | INR 1,457.60 | INR 1,462.10 | INR 1,432.00 | 263.54K |
| 2026-08-21 | INR 1,457.40 | -0.96% | INR 1,483.00 | INR 1,485.00 | INR 1,448.40 | 323.79K |
| 2026-08-20 | INR 1,471.60 | +3.47% | INR 1,436.60 | INR 1,484.20 | INR 1,436.40 | 513.94K |
| 2026-08-19 | INR 1,422.20 | -1.24% | INR 1,440.00 | INR 1,444.00 | INR 1,415.00 | 154.80K |
| 2026-08-18 | INR 1,440.10 | +1.67% | INR 1,428.80 | INR 1,473.00 | INR 1,423.50 | 450.78K |
| 2026-08-17 | INR 1,416.40 | -2.31% | INR 1,448.80 | INR 1,454.60 | INR 1,409.00 | 345.68K |
| 2026-08-14 | INR 1,449.90 | -0.09% | INR 1,456.00 | INR 1,470.90 | INR 1,437.80 | 142.03K |
| 2026-08-13 | INR 1,451.20 | -0.85% | INR 1,460.00 | INR 1,475.00 | INR 1,431.50 | 477.97K |
| 2026-08-12 | INR 1,463.60 | +1.33% | INR 1,446.40 | INR 1,474.00 | INR 1,443.30 | 430.06K |
| 2026-08-11 | INR 1,444.40 | +1.28% | INR 1,420.00 | INR 1,472.80 | INR 1,414.70 | 717.76K |
| 2026-08-10 | INR 1,426.20 | +4.47% | INR 1,379.00 | INR 1,473.50 | INR 1,370.00 | 2.55M |
| 2026-08-07 | INR 1,365.20 | -3.42% | INR 1,375.00 | INR 1,398.30 | INR 1,319.50 | 931.31K |
| 2026-08-06 | INR 1,413.50 | +1.38% | INR 1,394.50 | INR 1,449.80 | INR 1,386.60 | 1.28M |
| 2026-08-05 | INR 1,394.30 | +2.04% | INR 1,374.00 | INR 1,398.00 | INR 1,355.40 | 344.89K |
| 2026-08-04 | INR 1,366.40 | +2.47% | INR 1,339.00 | INR 1,380.00 | INR 1,333.40 | 423.53K |
| 2026-08-03 | INR 1,333.40 | +1.39% | INR 1,325.00 | INR 1,350.00 | INR 1,315.20 | 316.02K |
| 2026-07-31 | INR 1,315.10 | -0.01% | INR 1,315.10 | INR 1,338.00 | INR 1,303.60 | 301.48K |
| 2026-07-30 | INR 1,315.20 | -0.05% | INR 1,315.90 | INR 1,320.00 | INR 1,301.00 | 319.66K |
| 2026-07-29 | INR 1,315.90 | +1.18% | INR 1,298.70 | INR 1,320.70 | INR 1,291.50 | 391.37K |
| 2026-07-28 | INR 1,300.50 | +1.05% | INR 1,287.00 | INR 1,305.50 | INR 1,272.70 | 391.24K |
| 2026-07-27 | INR 1,287.00 | +4.39% | INR 1,244.80 | INR 1,295.00 | INR 1,239.30 | 477.00K |
| 2026-07-24 | INR 1,232.90 | -0.60% | INR 1,225.40 | INR 1,242.30 | INR 1,223.80 | 273.98K |
| 2026-07-23 | INR 1,240.30 | -0.82% | INR 1,250.00 | INR 1,252.70 | INR 1,216.30 | 403.82K |
| 2026-07-22 | INR 1,250.50 | -2.96% | INR 1,285.00 | INR 1,285.00 | INR 1,245.00 | 443.03K |
| 2026-07-21 | INR 1,288.70 | -0.64% | INR 1,299.00 | INR 1,299.00 | INR 1,275.00 | 310.64K |
| 2026-07-20 | INR 1,297.00 | +1.97% | INR 1,278.00 | INR 1,299.90 | INR 1,270.00 | 311.36K |
| 2026-07-17 | INR 1,272.00 | -1.77% | INR 1,294.00 | INR 1,294.00 | INR 1,265.20 | 201.17K |
| 2026-07-16 | INR 1,294.90 | +2.51% | INR 1,266.10 | INR 1,300.00 | INR 1,255.00 | 589.85K |
| 2026-07-15 | INR 1,263.20 | -0.44% | INR 1,275.00 | INR 1,277.60 | INR 1,258.30 | 161.97K |
| 2026-07-14 | INR 1,268.80 | -0.26% | INR 1,268.00 | INR 1,292.00 | INR 1,259.60 | 400.03K |
| 2026-07-13 | INR 1,272.10 | +0.56% | INR 1,269.00 | INR 1,288.00 | INR 1,255.00 | 548.45K |
| 2026-07-10 | INR 1,265.00 | +2.48% | INR 1,234.40 | INR 1,287.00 | INR 1,227.40 | 905.33K |
| 2026-07-09 | INR 1,234.40 | +2.16% | INR 1,209.00 | INR 1,243.00 | INR 1,200.00 | 219.79K |
| 2026-07-08 | INR 1,208.30 | -0.02% | INR 1,197.00 | INR 1,240.00 | INR 1,191.10 | 276.14K |
| 2026-07-07 | INR 1,208.60 | -1.95% | INR 1,240.00 | INR 1,256.60 | INR 1,195.50 | 304.59K |
| 2026-07-06 | INR 1,232.60 | -1.96% | INR 1,255.00 | INR 1,260.00 | INR 1,230.00 | 211.25K |
| 2026-07-03 | INR 1,257.30 | +1.56% | INR 1,241.00 | INR 1,260.00 | INR 1,235.60 | 293.66K |
| 2026-07-02 | INR 1,238.00 | -0.47% | INR 1,243.80 | INR 1,247.00 | INR 1,215.00 | 353.22K |
| 2026-07-01 | INR 1,243.80 | +0.77% | INR 1,246.00 | INR 1,260.00 | INR 1,225.00 | 239.04K |
| 2026-06-30 | INR 1,234.30 | -1.09% | INR 1,252.00 | INR 1,260.00 | INR 1,230.30 | 533.10K |
| 2026-06-29 | INR 1,247.90 | +2.18% | INR 1,223.00 | INR 1,260.00 | INR 1,211.00 | 1.16M |
| 2026-06-26 | INR 1,221.30 | 0.00% | INR 1,221.30 | INR 1,221.30 | INR 1,221.30 | 0 |
| 2026-06-25 | INR 1,221.30 | +1.35% | INR 1,215.00 | INR 1,228.00 | INR 1,185.20 | 583.62K |
| 2026-06-24 | INR 1,205.00 | -1.03% | INR 1,226.00 | INR 1,229.30 | INR 1,201.00 | 327.32K |
| 2026-06-23 | INR 1,217.60 | +1.31% | INR 1,212.30 | INR 1,249.00 | INR 1,198.00 | 961.05K |
| 2026-06-22 | INR 1,201.90 | -1.19% | INR 1,222.00 | INR 1,222.00 | INR 1,191.50 | 499.27K |
| 2026-06-19 | INR 1,216.40 | +0.80% | INR 1,206.10 | INR 1,238.90 | INR 1,206.10 | 468.76K |
| 2026-06-18 | INR 1,206.80 | -0.55% | INR 1,218.60 | INR 1,218.60 | INR 1,197.20 | 331.63K |
| 2026-06-17 | INR 1,213.50 | +0.60% | INR 1,206.00 | INR 1,228.80 | INR 1,192.60 | 369.15K |
| 2026-06-16 | INR 1,206.30 | -0.13% | INR 1,202.20 | INR 1,214.40 | INR 1,181.30 | 337.71K |
| 2026-06-15 | INR 1,207.90 | -0.84% | INR 1,233.00 | INR 1,233.00 | INR 1,197.70 | 224.14K |
| 2026-06-12 | INR 1,218.10 | +3.12% | INR 1,200.00 | INR 1,244.20 | INR 1,193.00 | 333.45K |
| 2026-06-11 | INR 1,181.20 | -0.58% | INR 1,178.00 | INR 1,205.00 | INR 1,177.70 | 222.20K |
| 2026-06-10 | INR 1,188.10 | -3.38% | INR 1,235.60 | INR 1,239.50 | INR 1,164.50 | 636.69K |
| 2026-06-09 | INR 1,229.70 | +2.94% | INR 1,194.00 | INR 1,234.40 | INR 1,185.10 | 667.38K |
| 2026-06-08 | INR 1,194.60 | +0.69% | INR 1,174.30 | INR 1,202.70 | INR 1,162.10 | 487.60K |
| 2026-06-05 | INR 1,186.40 | +2.34% | INR 1,159.30 | INR 1,190.00 | INR 1,157.00 | 749.91K |
| 2026-06-04 | INR 1,159.30 | +1.90% | INR 1,131.00 | INR 1,165.00 | INR 1,123.10 | 435.29K |
| 2026-06-03 | INR 1,137.70 | +0.83% | INR 1,126.00 | INR 1,150.50 | INR 1,109.20 | 330.76K |
| 2026-06-02 | INR 1,128.30 | -1.48% | INR 1,139.10 | INR 1,144.50 | INR 1,116.70 | 295.85K |
| 2026-06-01 | INR 1,145.20 | -1.28% | INR 1,175.00 | INR 1,175.60 | INR 1,127.10 | 488.40K |
| 2026-05-29 | INR 1,160.00 | +2.55% | INR 1,139.80 | INR 1,169.90 | INR 1,126.00 | 629.05K |
| 2026-05-28 | INR 1,131.20 | 0.00% | INR 1,131.20 | INR 1,131.20 | INR 1,131.20 | 0 |