Sayaji Industries

SAYJ
🏛️ india →
334.95
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 189.00 195.75 181.00 195.75 0.0M
2021-12-30 176.10 181.00 176.10 181.00 0.0M
2021-12-29 176.00 179.80 176.00 176.10 0.0M
2021-12-28 172.00 176.00 165.50 176.00 0.0M
2021-12-27 171.10 172.30 171.10 172.30 0.0M
2021-12-24 179.90 179.90 178.95 178.95 0.0M
2021-12-23 186.95 186.95 184.45 184.95 0.0M
2021-12-22 173.00 173.00 170.50 170.50 0.0M
2021-12-21 170.00 184.95 170.00 173.00 0.0M
2021-12-20 170.05 175.00 170.05 172.50 0.0M
2021-12-17 170.05 170.05 170.05 170.05 0.0M
2021-12-16 193.00 193.00 178.00 178.20 0.0M
2021-12-15 186.00 193.00 185.00 193.00 0.0M
2021-12-14 191.90 191.90 180.00 189.90 0.0M
2021-12-13 198.00 198.00 184.95 195.00 0.0M
2021-12-10 176.10 182.25 176.10 178.10 0.0M
2021-12-09 176.05 176.05 176.00 176.00 0.0M
2021-12-08 187.95 187.95 180.00 180.00 0.0M
2021-12-07 170.05 179.90 165.00 172.00 0.0M
2021-12-06 188.00 188.00 166.00 170.00 0.0M
2021-12-03 176.00 176.00 170.00 170.00 0.0M
2021-12-02 174.95 188.95 174.95 174.95 0.0M
2021-12-01 175.10 175.15 174.95 174.95 0.0M
2021-11-30 182.00 182.00 179.00 179.00 0.0M
2021-11-29 183.00 194.90 178.10 179.00 0.0M
2021-11-26 184.00 184.00 182.40 182.40 0.0M
2021-11-25 187.00 192.00 184.00 184.00 0.0M
2021-11-24 188.00 188.00 177.00 179.00 0.0M
2021-11-23 179.95 179.95 174.90 175.10 0.0M
2021-11-22 195.70 195.70 170.00 170.00 0.0M
2021-11-18 195.05 195.05 184.00 184.00 0.0M
2021-11-17 194.85 194.85 187.00 189.95 0.0M
2021-11-16 186.00 187.00 186.00 187.00 0.0M
2021-11-15 199.80 199.80 185.50 189.00 0.0M
2021-11-12 195.00 195.05 185.00 185.00 0.0M
2021-11-11 182.35 202.00 182.35 193.50 0.0M
2021-11-10 181.40 204.00 181.40 193.80 0.0M
2021-11-09 186.00 196.00 186.00 196.00 0.0M
2021-11-08 203.40 203.40 199.95 199.95 0.0M
2021-11-04 187.25 187.25 187.25 187.25 0.0M
2021-11-03 198.00 198.00 195.80 195.80 0.0M
2021-11-02 192.00 199.90 192.00 197.00 0.0M
2021-11-01 205.10 205.10 192.00 192.00 0.0M
2021-10-29 224.95 224.95 215.05 216.00 0.0M
2021-10-28 216.10 216.20 216.10 216.20 0.0M
2021-10-27 215.60 217.80 215.60 216.55 0.0M
2021-10-26 201.15 237.95 201.15 227.00 0.0M
2021-10-25 230.00 230.00 215.00 217.95 0.0M
2021-10-22 218.00 218.00 214.95 215.00 0.0M
2021-10-21 215.00 215.25 211.05 211.20 0.0M
2021-10-20 220.10 220.10 218.00 218.50 0.0M
2021-10-19 234.80 234.80 229.10 229.10 0.0M
2021-10-18 235.00 235.00 226.00 226.00 0.0M
2021-10-14 233.00 238.40 233.00 238.40 0.0M
2021-10-13 230.55 233.00 230.05 233.00 0.0M
2021-10-12 240.00 240.00 230.00 230.00 0.0M
2021-10-11 237.00 237.00 232.00 234.00 0.0M
2021-10-08 230.00 230.00 230.00 230.00 0.0M
2021-10-07 228.00 235.00 228.00 234.00 0.0M
2021-10-06 246.00 246.00 227.00 227.00 0.0M
2021-10-05 233.95 233.95 225.00 225.00 0.0M
2021-10-04 226.00 227.65 226.00 227.00 0.0M
2021-10-01 234.00 234.00 225.50 225.50 0.0M
2021-09-30 235.00 239.00 234.95 234.95 0.0M
2021-09-29 249.50 249.50 225.00 225.00 0.0M
2021-09-28 228.10 230.00 228.10 230.00 0.0M
2021-09-27 244.70 244.70 226.10 233.10 0.0M
2021-09-24 244.80 244.80 244.80 244.80 0.0M
2021-09-23 249.00 249.00 236.10 248.50 0.0M
2021-09-22 225.00 243.90 225.00 243.90 0.0M
2021-09-21 229.95 229.95 224.00 225.00 0.0M
2021-09-20 237.95 237.95 229.95 229.95 0.0M
2021-09-17 235.00 240.00 235.00 240.00 0.0M
2021-09-16 240.00 240.00 235.00 235.00 0.0M
2021-09-15 235.05 235.05 232.15 232.15 0.0M
2021-09-14 238.00 238.00 238.00 238.00 0.0M
2021-09-13 229.00 233.50 223.05 233.50 0.0M
2021-09-09 238.50 238.50 229.00 229.00 0.0M
2021-09-08 216.60 228.00 216.60 228.00 0.0M
2021-09-07 230.10 230.10 216.60 217.00 0.0M
2021-09-06 245.00 245.00 236.00 240.00 0.0M
2021-09-03 247.00 247.00 245.00 245.00 0.0M
2021-09-02 252.00 252.00 243.10 247.00 0.0M
2021-09-01 248.00 248.00 236.05 239.00 0.0M
2021-08-31 276.00 276.00 253.90 253.90 0.0M
2021-08-30 250.50 265.00 250.50 265.00 0.0M
2021-08-27 252.10 252.10 248.50 248.50 0.0M
2021-08-26 252.50 252.50 251.00 251.00 0.0M
2021-08-25 248.00 251.00 248.00 251.00 0.0M
2021-08-24 246.85 246.90 239.00 246.90 0.0M
2021-08-23 249.15 249.15 245.00 245.00 0.0M
2021-08-20 250.00 259.15 250.00 256.15 0.0M
2021-08-18 252.10 268.00 252.10 259.00 0.0M
2021-08-17 268.90 268.90 260.00 260.05 0.0M
2021-08-16 270.00 270.00 260.00 260.00 0.0M
2021-08-13 274.00 274.00 260.10 260.10 0.0M
2021-08-12 252.00 265.00 252.00 260.10 0.0M
2021-08-11 262.15 262.15 248.00 260.00 0.0M
2021-08-10 289.95 289.95 275.00 275.00 0.0M
2021-08-09 275.30 277.80 275.00 275.00 0.0M
2021-08-06 307.40 307.40 278.60 278.60 0.0M
2021-08-05 292.00 292.00 288.55 288.55 0.0M
2021-08-04 308.70 308.70 303.70 303.70 0.0M
2021-08-03 294.00 294.00 294.00 294.00 0.0M
2021-08-02 277.00 280.00 273.00 280.00 0.0M
2021-07-30 272.95 272.95 264.95 267.00 0.0M
2021-07-29 265.00 265.00 260.00 264.90 0.0M
2021-07-28 274.90 274.90 256.10 256.10 0.0M
2021-07-27 262.65 262.65 262.60 262.65 0.0M
2021-07-26 255.95 256.00 248.00 250.15 0.0M
2021-07-23 244.50 253.90 244.50 250.95 0.0M
2021-07-22 243.05 254.00 243.05 254.00 0.0M
2021-07-20 245.50 248.85 241.00 248.70 0.0M
2021-07-19 245.00 250.00 241.15 250.00 0.0M
2021-07-16 250.20 250.20 245.00 245.00 0.0M
2021-07-15 249.00 249.00 249.00 249.00 0.0M
2021-07-14 244.50 249.10 244.50 249.10 0.0M
2021-07-13 242.60 258.00 242.60 256.00 0.0M
2021-07-12 265.00 265.00 253.00 253.00 0.0M
2021-07-09 267.00 269.00 260.05 266.00 0.0M
2021-07-08 268.00 268.00 260.30 267.00 0.0M
2021-07-07 254.00 257.25 254.00 257.25 0.0M
2021-07-06 235.50 249.00 235.50 245.00 0.0M
2021-07-05 248.95 248.95 237.15 237.15 0.0M
2021-07-02 241.30 241.35 241.30 241.30 0.0M
2021-07-01 245.00 245.00 241.05 241.05 0.0M
2021-06-30 239.00 241.00 239.00 241.00 0.0M
2021-06-29 242.00 242.00 241.50 241.50 0.0M
2021-06-28 241.00 241.50 241.00 241.50 0.0M
2021-06-25 240.00 243.90 240.00 241.00 0.0M
2021-06-24 233.15 240.05 233.15 240.05 0.0M
2021-06-23 248.95 248.95 240.10 240.10 0.0M
2021-06-22 238.00 242.10 238.00 242.10 0.0M
2021-06-21 242.00 242.00 239.00 239.70 0.0M
2021-06-18 235.50 241.95 235.50 241.05 0.0M
2021-06-17 244.95 244.95 238.25 240.00 0.0M
2021-06-16 246.40 246.40 233.00 245.00 0.0M
2021-06-15 236.80 248.40 236.80 240.00 0.0M
2021-06-14 238.50 248.95 238.50 240.00 0.0M
2021-06-11 234.00 243.00 234.00 243.00 0.0M
2021-06-10 239.00 240.10 239.00 240.10 0.0M
2021-06-09 242.00 242.35 240.00 240.00 0.0M
2021-06-08 248.85 248.85 235.00 242.35 0.0M
2021-06-07 246.90 247.00 238.05 247.00 0.0M
2021-06-04 230.30 238.00 230.30 238.00 0.0M
2021-06-03 233.50 240.00 233.50 238.00 0.0M
2021-06-02 240.00 242.00 233.55 233.55 0.0M
2021-06-01 240.05 250.75 235.00 235.00 0.0M
2021-05-31 252.00 252.00 244.00 246.10 0.0M
2021-05-28 256.55 256.55 256.55 256.55 0.0M
2021-05-27 244.35 244.35 244.35 244.35 0.0M
2021-05-26 233.10 233.10 232.75 232.75 0.0M
2021-05-25 251.50 251.50 244.25 245.00 0.0M
2021-05-24 264.25 264.25 239.20 255.50 0.0M
2021-05-21 251.75 251.75 251.75 251.75 0.0M
2021-05-20 218.00 239.80 218.00 239.80 0.0M
2021-05-19 212.00 218.00 211.85 218.00 0.0M
2021-05-18 198.00 204.40 194.80 204.40 0.0M
2021-05-17 181.00 186.10 181.00 186.10 0.0M
2021-05-14 182.00 183.00 180.35 182.00 0.0M
2021-05-12 173.35 184.95 173.35 184.95 0.0M
2021-05-11 178.00 183.50 178.00 182.95 0.0M
2021-05-10 173.25 180.00 173.25 180.00 0.0M
2021-05-07 180.00 180.00 172.05 172.05 0.0M
2021-05-06 178.50 178.50 178.50 178.50 0.0M
2021-05-05 181.10 181.10 179.90 180.00 0.0M
2021-05-03 181.00 181.25 180.80 181.00 0.0M
2021-04-30 176.00 176.00 173.95 173.95 0.0M
2021-04-29 174.75 181.40 174.60 181.40 0.0M
2021-04-28 173.80 173.80 173.80 173.80 0.0M
2021-04-27 177.00 181.80 177.00 181.50 0.0M
2021-04-26 180.20 180.20 180.20 180.20 0.0M
2021-04-23 177.30 185.00 177.30 179.10 0.0M
2021-04-22 187.00 187.00 185.90 185.90 0.0M
2021-04-20 175.00 184.80 175.00 175.95 0.0M
2021-04-19 179.95 179.95 171.00 171.00 0.0M
2021-04-16 166.00 166.00 160.00 166.00 0.0M
2021-04-15 174.00 174.00 165.00 165.00 0.0M
2021-04-13 158.00 173.90 158.00 173.90 0.0M
2021-04-12 164.10 164.10 164.10 164.10 0.0M
2021-04-09 164.95 164.95 160.55 164.10 0.0M
2021-04-08 155.20 170.10 155.20 170.10 0.0M
2021-04-06 166.90 169.95 160.00 160.00 0.0M
2021-04-05 159.05 163.90 157.00 163.90 0.0M
2021-04-01 163.35 163.45 163.35 163.45 0.0M
2021-03-31 160.00 160.00 155.70 155.70 0.0M
2021-03-30 151.05 164.60 151.05 158.05 0.0M
2021-03-26 164.50 164.50 153.05 156.95 0.0M
2021-03-25 146.05 156.80 146.00 156.80 0.0M
2021-03-24 154.10 154.20 150.50 150.50 0.0M
2021-03-23 159.90 159.90 156.05 156.05 0.0M
2021-03-22 155.00 157.50 150.05 157.50 0.0M
2021-03-19 152.35 155.05 152.35 152.50 0.0M
2021-03-18 169.95 169.95 160.25 160.25 0.0M
2021-03-17 169.95 169.95 163.95 163.95 0.0M
2021-03-16 176.45 179.80 164.30 164.30 0.0M
2021-03-15 168.95 173.00 165.05 172.90 0.0M
2021-03-12 168.65 168.65 168.65 168.65 0.0M
2021-03-10 155.00 160.65 155.00 160.65 0.0M
2021-03-09 154.35 154.35 149.00 153.00 0.0M
2021-03-08 145.10 151.20 145.10 151.20 0.0M
2021-03-04 141.55 144.20 141.55 144.00 0.0M
2021-03-03 152.50 152.50 141.30 141.30 0.0M
2021-03-02 147.00 147.00 147.00 147.00 0.0M
2021-02-26 140.00 140.00 140.00 140.00 0.0M
2021-02-25 138.00 139.05 137.05 138.00 0.0M
2021-02-22 145.00 145.00 140.15 141.00 0.0M
2021-02-19 147.75 147.75 141.60 147.00 0.0M
2021-02-18 133.50 145.00 133.50 141.00 0.0M
2021-02-17 138.55 139.00 138.55 139.00 0.0M
2021-02-16 135.60 138.20 135.60 138.00 0.0M
2021-02-12 146.00 146.00 142.50 142.50 0.0M
2021-02-11 150.00 150.00 150.00 150.00 0.0M
2021-02-10 145.70 149.95 145.70 149.00 0.0M
2021-02-09 150.00 150.00 147.00 150.00 0.0M
2021-02-08 152.45 152.45 152.00 152.00 0.0M
2021-02-05 152.60 153.10 151.85 152.30 0.0M
2021-02-04 161.50 161.50 153.05 155.00 0.0M
2021-02-03 155.00 155.00 152.10 155.00 0.0M
2021-02-02 164.00 164.00 156.10 157.00 0.0M
2021-02-01 159.85 159.85 156.00 159.00 0.0M
2021-01-29 152.25 152.25 152.25 152.25 0.0M
2021-01-28 143.95 145.00 135.50 145.00 0.0M
2021-01-27 132.80 139.20 132.80 139.20 0.0M
2021-01-25 132.70 132.70 132.60 132.60 0.0M
2021-01-22 128.20 128.20 128.20 128.20 0.0M
2021-01-21 136.25 136.50 134.90 134.90 0.0M
2021-01-19 134.00 136.50 134.00 136.50 0.0M
2021-01-18 135.00 135.00 134.00 134.00 0.0M
2021-01-14 135.00 135.00 135.00 135.00 0.0M
2021-01-13 136.00 136.00 128.00 131.05 0.0M
2021-01-12 135.00 135.00 134.00 134.00 0.0M
2021-01-11 136.00 139.00 135.00 135.00 0.0M
2021-01-08 134.90 135.00 134.90 135.00 0.0M
2021-01-07 134.95 134.95 134.50 134.90 0.0M
2021-01-06 135.00 135.00 134.00 134.00 0.0M
2021-01-05 136.00 136.00 135.00 135.75 0.0M
2021-01-04 138.00 138.00 136.00 136.00 0.0M
2021-01-01 135.00 135.00 134.75 134.90 0.0M