BSE - Delayed Quote INR

Sayaji Hotels Limited (SAYAJIHOTL.BO)

Compare
341.00 0.00 (0.00%)
At close: November 29 at 2:08 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 354.75 354.75 341.00 341.00 341.00 209
Nov 28, 2024 349.00 349.00 341.00 341.00 341.00 11
Nov 27, 2024 349.05 349.05 349.05 349.05 349.05 8
Nov 26, 2024 352.00 352.00 340.00 340.50 340.50 477
Nov 25, 2024 351.95 352.00 346.00 352.00 352.00 39
Nov 22, 2024 356.00 360.00 345.00 345.05 345.05 15
Nov 21, 2024 377.00 377.00 345.10 347.30 347.30 411
Nov 19, 2024 375.00 377.00 375.00 377.00 377.00 102
Nov 18, 2024 358.00 381.70 350.00 377.00 377.00 178
Nov 14, 2024 361.95 361.95 358.00 358.00 358.00 82
Nov 13, 2024 363.70 363.70 363.70 363.70 363.70 1
Nov 12, 2024 377.60 377.60 355.00 364.05 364.05 385
Nov 11, 2024 385.00 385.00 355.00 359.65 359.65 270
Nov 8, 2024 366.35 400.00 359.00 380.90 380.90 3,297
Nov 7, 2024 350.00 354.25 345.00 345.00 345.00 116
Nov 6, 2024 350.00 350.00 350.00 350.00 350.00 100
Nov 5, 2024 347.80 350.00 342.00 350.00 350.00 173
Nov 4, 2024 340.00 349.95 340.00 347.85 347.85 24
Nov 1, 2024 336.00 336.00 336.00 336.00 336.00 25
Oct 31, 2024 336.00 340.00 336.00 336.00 336.00 14
Oct 30, 2024 331.15 340.00 331.10 335.00 335.00 257
Oct 29, 2024 338.00 340.00 331.10 331.15 331.15 155
Oct 28, 2024 332.00 332.00 332.00 332.00 332.00 35
Oct 25, 2024 331.00 348.45 326.10 327.70 327.70 394
Oct 24, 2024 341.00 349.45 325.05 330.50 330.50 398
Oct 23, 2024 333.50 358.50 333.50 344.45 344.45 12
Oct 22, 2024 332.25 357.80 332.25 347.20 347.20 101
Oct 21, 2024 365.90 365.90 332.00 340.20 340.20 429
Oct 18, 2024 365.95 365.95 355.00 361.00 361.00 91
Oct 17, 2024 366.00 366.00 350.30 355.00 355.00 297
Oct 16, 2024 364.70 395.50 349.60 362.90 362.90 2,528
Oct 15, 2024 350.00 350.00 326.05 329.60 329.60 49
Oct 14, 2024 338.00 359.95 323.10 345.70 345.70 627
Oct 11, 2024 363.90 363.90 330.30 337.00 337.00 1,706
Oct 10, 2024 341.00 341.00 341.00 341.00 341.00 -
Oct 9, 2024 341.40 349.95 331.00 341.00 341.00 156
Oct 8, 2024 339.25 344.30 333.00 341.45 341.45 22
Oct 7, 2024 348.00 348.00 310.60 339.25 339.25 632
Oct 4, 2024 348.15 348.15 347.00 347.00 347.00 2
Oct 3, 2024 351.15 360.00 347.00 348.15 348.15 554
Oct 1, 2024 364.40 364.40 353.25 353.25 353.25 110
Sep 30, 2024 356.95 356.95 351.10 352.45 352.45 1,238
Sep 27, 2024 361.05 369.90 356.60 356.95 356.95 331
Sep 26, 2024 362.00 368.80 359.90 361.05 361.05 162
Sep 25, 2024 369.90 369.90 355.00 359.90 359.90 899
Sep 24, 2024 360.50 379.75 360.00 361.10 361.10 1,344
Sep 23, 2024 376.10 389.95 360.00 367.35 367.35 2,117
Sep 20, 2024 375.20 381.95 371.00 381.70 381.70 24
Sep 19, 2024 380.20 381.00 370.35 375.20 375.20 129
Sep 18, 2024 376.25 388.00 376.25 380.20 380.20 287
Sep 17, 2024 393.00 393.00 375.15 376.25 376.25 410
Sep 16, 2024 381.95 394.50 371.35 389.65 389.65 1,135
Sep 13, 2024 380.95 381.95 370.00 381.95 381.95 45
Sep 12, 2024 398.00 398.00 370.05 380.95 380.95 441
Sep 11, 2024 379.90 384.90 372.90 373.05 373.05 147
Sep 10, 2024 374.00 386.20 368.10 379.90 379.90 613
Sep 9, 2024 370.00 392.80 360.10 374.15 374.15 292
Sep 6, 2024 397.95 397.95 364.05 370.00 370.00 404
Sep 5, 2024 379.05 379.05 374.45 379.00 379.00 3
Sep 4, 2024 394.85 394.85 374.00 379.05 379.05 216
Sep 3, 2024 395.00 395.00 375.10 378.00 378.00 30
Sep 2, 2024 375.05 390.95 375.05 382.95 382.95 390
Aug 30, 2024 389.95 389.95 376.35 381.10 381.10 230
Aug 29, 2024 389.95 389.95 389.95 389.95 389.95 1
Aug 28, 2024 395.00 395.00 380.05 389.95 389.95 75
Aug 27, 2024 393.95 399.95 370.35 393.30 393.30 433
Aug 26, 2024 388.00 388.00 380.00 380.00 380.00 289
Aug 23, 2024 375.55 393.05 375.00 391.00 391.00 1,196
Aug 22, 2024 381.10 389.00 381.10 389.00 389.00 420
Aug 21, 2024 372.25 390.00 372.25 388.85 388.85 724
Aug 20, 2024 384.05 384.05 382.00 382.00 382.00 22
Aug 19, 2024 391.95 391.95 381.00 384.05 384.05 45
Aug 16, 2024 382.85 388.80 372.10 381.05 381.05 141
Aug 14, 2024 389.95 409.95 369.10 383.90 383.90 673
Aug 13, 2024 394.95 394.95 382.55 389.95 389.95 71
Aug 12, 2024 386.00 406.80 386.00 395.80 395.80 864
Aug 9, 2024 376.00 414.00 376.00 395.50 395.50 2,130
Aug 8, 2024 375.30 409.80 375.30 384.30 384.30 2,107
Aug 7, 2024 372.30 395.00 372.30 385.90 385.90 497
Aug 6, 2024 395.00 395.00 377.00 389.00 389.00 2,101
Aug 5, 2024 394.00 399.00 367.60 390.85 390.85 2,675
Aug 2, 2024 390.05 395.00 380.00 393.45 393.45 1,722
Aug 1, 2024 399.95 400.00 377.10 390.05 390.05 364
Jul 31, 2024 409.95 409.95 381.15 393.55 393.55 86
Jul 30, 2024 377.50 396.80 377.50 394.00 394.00 274
Jul 29, 2024 373.70 399.95 373.70 390.10 390.10 2,658
Jul 26, 2024 379.00 400.00 379.00 390.70 390.70 151
Jul 25, 2024 395.75 401.90 383.35 390.15 390.15 274
Jul 24, 2024 391.05 398.50 388.00 395.75 395.75 4,973
Jul 23, 2024 409.95 409.95 385.15 397.00 397.00 907
Jul 22, 2024 407.90 407.90 376.40 401.30 401.30 13,148
Jul 19, 2024 404.95 405.00 384.90 397.50 397.50 1,526
Jul 18, 2024 384.50 399.95 360.00 396.05 396.05 6,911
Jul 16, 2024 382.00 397.00 382.00 396.00 396.00 122
Jul 15, 2024 403.00 403.00 380.80 395.05 395.05 614
Jul 12, 2024 397.80 401.75 380.05 394.75 394.75 3,252
Jul 11, 2024 377.50 397.80 377.50 392.75 392.75 3,219
Jul 10, 2024 379.20 401.00 376.00 396.15 396.15 1,456
Jul 9, 2024 402.80 402.80 378.60 394.90 394.90 4,746
Jul 8, 2024 402.80 402.80 378.55 396.90 396.90 2,027
Jul 5, 2024 382.00 404.00 376.05 398.85 398.85 4,009
Jul 4, 2024 369.80 391.80 356.50 385.95 385.95 5,714
Jul 3, 2024 368.00 370.50 355.00 368.10 368.10 3,954
Jul 2, 2024 348.00 380.00 348.00 370.65 370.65 6,005
Jul 1, 2024 360.00 368.00 347.70 361.10 361.10 2,268
Jun 28, 2024 360.00 368.00 342.85 364.95 364.95 5,438
Jun 27, 2024 364.00 371.95 343.05 355.50 355.50 2,205
Jun 26, 2024 400.00 409.00 352.00 363.50 363.50 6,558
Jun 25, 2024 425.00 425.00 349.00 401.50 401.50 21,122
Jun 24, 2024 305.00 363.70 291.00 363.70 363.70 12,052
Jun 21, 2024 288.15 309.00 288.15 303.10 303.10 1,324
Jun 20, 2024 286.05 320.00 286.05 301.10 301.10 3,600
Jun 19, 2024 300.00 303.00 294.10 298.90 298.90 2,847
Jun 18, 2024 298.25 300.00 294.05 296.15 296.15 2,058
Jun 14, 2024 298.10 308.80 298.10 298.25 298.25 629
Jun 13, 2024 293.20 304.00 293.20 298.40 298.40 591
Jun 12, 2024 294.05 310.00 294.05 302.25 302.25 846
Jun 11, 2024 299.60 308.00 292.00 304.85 304.85 1,435
Jun 10, 2024 297.30 317.85 297.30 299.60 299.60 2,774
Jun 7, 2024 318.45 318.45 296.10 311.75 311.75 870
Jun 6, 2024 305.80 316.95 297.00 312.20 312.20 1,133
Jun 5, 2024 295.15 317.75 275.75 305.80 305.80 3,364
Jun 4, 2024 380.00 392.00 306.00 310.70 310.70 13,564
Jun 3, 2024 304.85 349.60 297.20 349.60 349.60 25,859
May 31, 2024 288.00 291.35 280.00 291.35 291.35 912
May 30, 2024 276.30 288.50 276.30 286.70 286.70 330
May 29, 2024 290.75 299.45 276.20 278.90 278.90 2,578
May 28, 2024 304.95 304.95 287.55 290.75 290.75 448
May 27, 2024 299.95 301.95 290.20 299.00 299.00 93
May 24, 2024 296.00 299.95 288.15 299.95 299.95 994
May 23, 2024 295.00 300.00 289.00 295.35 295.35 833
May 22, 2024 311.90 311.90 287.05 295.00 295.00 1,000
May 21, 2024 293.05 308.00 293.05 302.05 302.05 244
May 17, 2024 310.00 312.00 303.00 304.40 304.40 331
May 16, 2024 319.25 319.25 311.95 311.95 311.95 35
May 15, 2024 305.00 312.95 305.00 312.95 312.95 131
May 14, 2024 300.00 300.00 300.00 300.00 300.00 100
May 13, 2024 290.05 298.00 290.05 298.00 298.00 162
May 10, 2024 297.05 310.75 295.00 296.50 296.50 644
May 9, 2024 309.10 309.10 295.60 297.05 297.05 456
May 8, 2024 309.00 315.00 309.00 309.10 309.10 500
May 7, 2024 308.30 315.00 303.05 303.85 303.85 180
May 6, 2024 317.35 326.00 306.00 311.15 311.15 708
May 3, 2024 333.00 336.80 319.00 319.75 319.75 258
May 2, 2024 333.95 334.00 325.00 331.40 331.40 349
Apr 30, 2024 328.00 333.85 327.95 329.00 329.00 565
Apr 29, 2024 345.10 345.10 314.00 314.05 314.05 826
Apr 26, 2024 338.40 338.40 316.40 316.55 316.55 213
Apr 25, 2024 322.15 327.00 322.00 327.00 327.00 34
Apr 24, 2024 320.00 337.85 312.10 328.05 328.05 592
Apr 23, 2024 334.00 340.50 310.50 311.30 311.30 800
Apr 22, 2024 330.00 330.00 316.05 320.00 320.00 79
Apr 19, 2024 332.00 338.75 332.00 333.00 333.00 1,020
Apr 18, 2024 315.00 336.90 315.00 332.50 332.50 493
Apr 16, 2024 313.00 319.00 313.00 315.00 315.00 438
Apr 15, 2024 326.95 326.95 310.10 315.00 315.00 204
Apr 12, 2024 307.00 320.95 307.00 318.40 318.40 421
Apr 10, 2024 315.00 316.00 300.40 307.00 307.00 170
Apr 9, 2024 316.00 316.00 315.00 315.00 315.00 83
Apr 8, 2024 316.95 316.95 313.00 313.00 313.00 475
Apr 5, 2024 310.00 315.00 306.10 312.00 312.00 260
Apr 4, 2024 307.95 313.95 307.00 310.00 310.00 150
Apr 3, 2024 299.00 307.95 299.00 307.95 307.95 141
Apr 2, 2024 301.90 309.70 293.40 299.00 299.00 650
Apr 1, 2024 282.25 311.00 282.25 288.85 288.85 1,472
Mar 28, 2024 298.00 298.00 280.00 287.05 287.05 841
Mar 27, 2024 298.20 307.00 298.00 298.00 298.00 95
Mar 26, 2024 298.80 305.90 285.10 298.00 298.00 1,468
Mar 22, 2024 302.00 306.00 275.00 283.20 283.20 2,746
Mar 21, 2024 296.05 296.10 291.00 296.00 296.00 217
Mar 20, 2024 293.10 297.30 290.00 296.00 296.00 140
Mar 19, 2024 293.00 294.10 292.00 293.10 293.10 55
Mar 18, 2024 295.00 304.00 292.00 294.60 294.60 112
Mar 14, 2024 261.45 319.50 261.45 294.95 294.95 1,274
Mar 13, 2024 304.95 320.00 280.10 291.00 291.00 1,000
Mar 12, 2024 315.20 315.20 305.00 305.70 305.70 748
Mar 11, 2024 329.00 329.00 315.15 316.30 316.30 1,326
Mar 7, 2024 321.00 328.95 321.00 321.10 321.10 270
Mar 6, 2024 329.00 329.00 316.25 317.00 317.00 428
Mar 5, 2024 330.25 330.25 320.15 324.15 324.15 385
Mar 4, 2024 321.55 330.00 321.00 322.55 322.55 1,479
Mar 1, 2024 321.05 324.00 318.00 321.00 321.00 2,269
Feb 29, 2024 327.85 337.80 321.00 323.90 323.90 1,615
Feb 28, 2024 328.00 331.90 320.50 321.80 321.80 493
Feb 27, 2024 339.40 339.40 316.50 320.25 320.25 1,192
Feb 26, 2024 334.00 345.00 326.10 334.60 334.60 1,108
Feb 23, 2024 330.70 360.00 274.00 329.15 329.15 2,535
Feb 22, 2024 320.00 333.00 313.15 317.85 317.85 1,171
Feb 21, 2024 315.05 340.00 311.25 320.75 320.75 2,144
Feb 20, 2024 304.05 326.75 304.05 319.95 319.95 847
Feb 19, 2024 328.70 343.95 316.50 316.50 316.50 807
Feb 16, 2024 340.00 346.05 313.00 314.80 314.80 1,840
Feb 15, 2024 339.00 345.00 315.00 331.35 331.35 1,686
Feb 14, 2024 311.95 339.00 304.05 332.95 332.95 2,606
Feb 13, 2024 315.15 315.15 304.00 312.00 312.00 1,320
Feb 12, 2024 348.95 348.95 314.00 315.15 315.15 1,831
Feb 9, 2024 348.95 359.95 313.00 327.50 327.50 5,256
Feb 8, 2024 345.00 345.00 320.15 332.95 332.95 927
Feb 7, 2024 346.00 349.95 330.20 344.90 344.90 951
Feb 6, 2024 349.60 349.65 322.20 338.00 338.00 1,486
Feb 5, 2024 311.00 333.00 302.00 333.00 333.00 7,911
Feb 2, 2024 318.55 318.55 301.00 302.75 302.75 2,920
Feb 1, 2024 319.00 324.00 306.50 318.55 318.55 2,548
Jan 31, 2024 320.95 325.00 297.00 315.95 315.95 14,348
Jan 30, 2024 320.00 320.00 300.05 305.85 305.85 835
Jan 29, 2024 300.00 330.00 284.00 315.20 315.20 3,076
Jan 25, 2024 310.95 310.95 294.00 307.45 307.45 3,147
Jan 24, 2024 305.60 314.30 290.65 304.15 304.15 2,728
Jan 23, 2024 300.00 314.00 295.00 307.55 307.55 3,054
Jan 19, 2024 300.70 304.50 291.00 298.75 298.75 2,784
Jan 18, 2024 300.65 307.25 290.00 299.70 299.70 1,865
Jan 17, 2024 290.95 303.00 273.05 299.10 299.10 2,974
Jan 16, 2024 288.30 291.40 275.15 288.75 288.75 2,586
Jan 15, 2024 283.35 285.00 280.95 284.75 284.75 2,246
Jan 12, 2024 279.20 285.00 272.00 279.05 279.05 3,086
Jan 11, 2024 275.10 279.90 275.00 275.40 275.40 1,891
Jan 10, 2024 278.45 278.45 265.00 274.95 274.95 1,027
Jan 9, 2024 279.90 279.95 269.60 270.05 270.05 678
Jan 8, 2024 283.40 283.40 269.50 274.00 274.00 665
Jan 5, 2024 277.00 278.35 268.55 271.75 271.75 788
Jan 4, 2024 271.35 278.60 270.00 275.10 275.10 847
Jan 3, 2024 274.00 274.00 264.00 271.15 271.15 2,723
Jan 2, 2024 276.00 289.50 254.20 267.45 267.45 5,501
Jan 1, 2024 273.70 279.45 247.00 275.80 275.80 1,998
Dec 29, 2023 274.80 280.35 260.80 273.70 273.70 1,244
Dec 28, 2023 269.00 275.00 260.00 274.85 274.85 2,883
Dec 27, 2023 278.50 281.00 262.00 265.00 265.00 3,094
Dec 26, 2023 271.40 279.00 268.00 274.90 274.90 1,363
Dec 22, 2023 269.00 273.95 255.20 268.35 268.35 751
Dec 21, 2023 250.55 265.95 250.55 259.10 259.10 1,531
Dec 20, 2023 280.00 285.00 255.00 258.85 258.85 4,239
Dec 19, 2023 283.00 291.00 276.30 279.25 279.25 4,303
Dec 18, 2023 282.50 282.50 267.30 277.25 277.25 1,321
Dec 15, 2023 285.85 285.85 270.05 282.50 282.50 990
Dec 14, 2023 283.35 283.50 275.00 279.00 279.00 1,590
Dec 13, 2023 284.00 285.90 273.30 276.10 276.10 727
Dec 12, 2023 278.00 282.00 275.00 276.85 276.85 1,144
Dec 11, 2023 286.00 286.00 270.05 277.95 277.95 2,176
Dec 8, 2023 282.30 287.90 269.80 280.00 280.00 1,454
Dec 7, 2023 273.90 292.90 260.00 279.85 279.85 4,643
Dec 6, 2023 260.00 268.55 257.00 266.85 266.85 2,506
Dec 5, 2023 265.70 265.70 255.05 261.00 261.00 1,132
Dec 4, 2023 260.10 270.60 256.50 257.80 257.80 1,457
Dec 1, 2023 266.55 266.55 257.10 260.10 260.10 2,171
Nov 30, 2023 269.00 269.00 257.05 261.30 261.30 1,197
Nov 29, 2023 271.00 271.00 252.65 257.25 257.25 2,675