Price Data Selection & Download
Sai Capital Share Price All Time Records & Statistics (Jan 2010 - Jul 2026)
1113 daily OHLCV records on BSE from Jan. 2010 to July 2026. Examine Sai Capital quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹530.40
December 10, 2024
BSE Exchange
Share Price All Time Low
₹15.10
January 22, 2020
BSE Exchange
Highest Volume Trading Day
23,635
April 29, 2026 • ₹156.90
BSE Exchange
Share Price History Data (Jan 2010 - Jul 2026)
SAICAPI daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹148.00 | ₹148.00 | ₹140.00 | ₹143.30 | 4,626 |
| 2026-07-23 | ₹145.50 | ₹151.90 | ₹143.00 | ₹144.35 | 5,823 |
| 2026-07-22 | ₹141.30 | ₹149.40 | ₹141.30 | ₹146.20 | 4,377 |
| 2026-07-21 | ₹146.55 | ₹150.05 | ₹142.80 | ₹146.15 | 3,198 |
| 2026-07-20 | ₹150.05 | ₹150.05 | ₹142.80 | ₹149.50 | 4,629 |
| 2026-07-17 | ₹152.90 | ₹152.90 | ₹144.00 | ₹148.60 | 4,612 |
| 2026-07-16 | ₹151.00 | ₹154.75 | ₹144.55 | ₹148.35 | 565 |
| 2026-07-15 | ₹148.05 | ₹151.50 | ₹147.00 | ₹150.80 | 4,827 |
| 2026-07-14 | ₹151.05 | ₹151.05 | ₹145.35 | ₹149.95 | 4,860 |
| 2026-07-13 | ₹154.00 | ₹154.50 | ₹147.55 | ₹147.70 | 5,548 |
| 2026-07-10 | ₹154.35 | ₹154.35 | ₹147.50 | ₹149.15 | 3,675 |
| 2026-07-09 | ₹148.50 | ₹152.80 | ₹146.15 | ₹151.30 | 8,795 |
| 2026-07-08 | ₹147.90 | ₹153.80 | ₹145.70 | ₹152.85 | 6,795 |
| 2026-07-07 | ₹152.10 | ₹152.15 | ₹146.50 | ₹147.90 | 7,824 |
| 2026-07-06 | ₹157.80 | ₹157.80 | ₹147.00 | ₹150.50 | 7,886 |
| 2026-07-03 | ₹150.95 | ₹151.00 | ₹145.85 | ₹148.50 | 7,733 |
| 2026-07-02 | ₹146.95 | ₹149.90 | ₹143.85 | ₹145.60 | 5,709 |
| 2026-07-01 | ₹152.80 | ₹156.20 | ₹145.00 | ₹147.35 | 9,093 |
| 2026-06-30 | ₹155.45 | ₹158.00 | ₹151.30 | ₹151.30 | 6,863 |
| 2026-06-29 | ₹145.65 | ₹162.00 | ₹145.65 | ₹155.50 | 7,611 |
| 2026-06-25 | ₹149.00 | ₹150.20 | ₹145.35 | ₹145.55 | 7,822 |
| 2026-06-24 | ₹167.95 | ₹167.95 | ₹146.50 | ₹148.45 | 6,938 |
| 2026-06-23 | ₹145.15 | ₹149.70 | ₹145.10 | ₹145.50 | 7,757 |
| 2026-06-22 | ₹141.80 | ₹149.00 | ₹141.80 | ₹145.00 | 7,932 |
| 2026-06-19 | ₹151.00 | ₹151.00 | ₹142.35 | ₹145.45 | 7,851 |
| 2026-06-18 | ₹145.00 | ₹151.70 | ₹145.00 | ₹148.45 | 5,470 |
| 2026-06-17 | ₹148.45 | ₹148.45 | ₹145.00 | ₹145.35 | 2,889 |
| 2026-06-16 | ₹154.00 | ₹154.00 | ₹145.30 | ₹148.95 | 2,828 |
| 2026-06-15 | ₹141.85 | ₹150.55 | ₹141.85 | ₹146.80 | 3,195 |
| 2026-06-12 | ₹143.00 | ₹147.95 | ₹143.00 | ₹143.25 | 904 |
| 2026-06-11 | ₹147.75 | ₹147.75 | ₹142.90 | ₹144.05 | 361 |
| 2026-06-10 | ₹149.00 | ₹149.00 | ₹144.10 | ₹144.90 | 6,058 |
| 2026-06-09 | ₹145.15 | ₹149.30 | ₹145.15 | ₹148.45 | 2,685 |
| 2026-06-08 | ₹149.40 | ₹149.40 | ₹147.10 | ₹147.70 | 7,070 |
| 2026-06-05 | ₹150.95 | ₹154.20 | ₹147.00 | ₹149.45 | 6,579 |
| 2026-06-04 | ₹152.35 | ₹154.20 | ₹150.05 | ₹151.00 | 6,369 |
| 2026-06-03 | ₹151.25 | ₹154.05 | ₹146.35 | ₹149.00 | 6,055 |
| 2026-06-02 | ₹151.00 | ₹155.50 | ₹146.40 | ₹150.50 | 7,244 |
| 2026-06-01 | ₹161.55 | ₹161.55 | ₹150.25 | ₹151.10 | 6,893 |
| 2026-05-29 | ₹170.00 | ₹170.00 | ₹149.20 | ₹156.40 | 6,784 |
| 2026-05-27 | ₹157.05 | ₹161.00 | ₹155.00 | ₹158.00 | 7,327 |
| 2026-05-26 | ₹164.95 | ₹164.95 | ₹155.75 | ₹162.90 | 6,929 |
| 2026-05-25 | ₹155.00 | ₹160.00 | ₹154.40 | ₹157.85 | 2,218 |
| 2026-05-22 | ₹152.10 | ₹153.20 | ₹150.50 | ₹151.05 | 612 |
| 2026-05-21 | ₹159.40 | ₹159.40 | ₹149.00 | ₹152.85 | 1,674 |
| 2026-05-20 | ₹158.90 | ₹158.90 | ₹148.00 | ₹151.00 | 72 |
| 2026-05-19 | ₹146.90 | ₹159.90 | ₹146.90 | ₹149.50 | 2,225 |
| 2026-05-18 | ₹159.25 | ₹159.25 | ₹146.55 | ₹150.70 | 235 |
| 2026-05-15 | ₹163.00 | ₹163.00 | ₹146.50 | ₹150.25 | 861 |
| 2026-05-14 | ₹135.00 | ₹155.00 | ₹135.00 | ₹150.40 | 1,358 |
| 2026-05-13 | ₹159.40 | ₹159.40 | ₹150.00 | ₹153.90 | 1,019 |
| 2026-05-12 | ₹158.95 | ₹158.95 | ₹150.25 | ₹151.90 | 939 |
| 2026-05-11 | ₹159.95 | ₹159.95 | ₹153.00 | ₹153.55 | 1,904 |
| 2026-05-08 | ₹161.00 | ₹167.90 | ₹156.30 | ₹157.25 | 1,626 |
| 2026-05-07 | ₹159.80 | ₹164.50 | ₹154.05 | ₹160.80 | 894 |
| 2026-05-06 | ₹151.10 | ₹157.80 | ₹151.10 | ₹155.00 | 1,288 |
| 2026-05-05 | ₹152.15 | ₹161.95 | ₹150.00 | ₹153.15 | 1,917 |
| 2026-05-04 | ₹157.05 | ₹163.90 | ₹150.00 | ₹152.15 | 1,082 |
| 2026-04-30 | ₹152.95 | ₹158.95 | ₹149.90 | ₹156.35 | 3,067 |
| 2026-04-29 | ₹187.50 | ₹188.95 | ₹156.60 | ₹156.90 | 23,635 |
| 2026-04-28 | ₹220.00 | ₹242.85 | ₹194.95 | ₹195.70 | 18,666 |
| 2026-04-27 | ₹157.10 | ₹202.40 | ₹157.10 | ₹202.40 | 4,540 |
| 2026-04-24 | ₹171.95 | ₹171.95 | ₹166.10 | ₹168.70 | 407 |
| 2026-04-23 | ₹162.00 | ₹166.80 | ₹159.40 | ₹160.90 | 386 |
| 2026-04-22 | ₹156.70 | ₹161.65 | ₹152.10 | ₹158.00 | 406 |
| 2026-04-21 | ₹154.00 | ₹161.90 | ₹151.10 | ₹159.90 | 458 |
| 2026-04-20 | ₹156.80 | ₹156.80 | ₹152.55 | ₹153.05 | 251 |
| 2026-04-17 | ₹154.95 | ₹163.95 | ₹150.40 | ₹152.95 | 1,228 |
| 2026-04-16 | ₹148.00 | ₹152.65 | ₹142.05 | ₹151.85 | 1,458 |
| 2026-04-15 | ₹148.80 | ₹149.90 | ₹140.20 | ₹144.25 | 986 |
| 2026-04-13 | ₹139.00 | ₹151.00 | ₹139.00 | ₹146.40 | 215 |
| 2026-04-10 | ₹142.00 | ₹152.50 | ₹142.00 | ₹148.40 | 568 |
| 2026-04-09 | ₹149.90 | ₹149.90 | ₹141.10 | ₹147.50 | 794 |
| 2026-04-08 | ₹152.90 | ₹152.90 | ₹138.10 | ₹143.35 | 1,588 |
| 2026-04-07 | ₹137.50 | ₹148.40 | ₹137.50 | ₹142.95 | 536 |
| 2026-04-06 | ₹144.25 | ₹150.00 | ₹135.60 | ₹142.35 | 1,328 |
| 2026-04-02 | ₹150.00 | ₹150.00 | ₹132.00 | ₹145.00 | 1,347 |
| 2026-04-01 | ₹151.60 | ₹151.60 | ₹146.95 | ₹146.95 | 404 |
| 2026-03-30 | ₹141.00 | ₹152.00 | ₹136.05 | ₹145.50 | 415 |
| 2026-03-27 | ₹157.40 | ₹158.00 | ₹140.00 | ₹142.25 | 248 |
| 2026-03-25 | ₹149.40 | ₹152.45 | ₹145.05 | ₹150.35 | 351 |
| 2026-03-24 | ₹145.40 | ₹158.90 | ₹145.40 | ₹152.45 | 121 |
| 2026-03-23 | ₹152.10 | ₹157.90 | ₹130.00 | ₹150.65 | 169 |
| 2026-03-20 | ₹156.00 | ₹159.10 | ₹150.65 | ₹152.70 | 108 |
| 2026-03-19 | ₹155.00 | ₹162.00 | ₹150.00 | ₹156.00 | 475 |
| 2026-03-18 | ₹162.00 | ₹162.00 | ₹153.00 | ₹156.00 | 229 |
| 2026-03-17 | ₹159.95 | ₹159.95 | ₹150.90 | ₹155.30 | 347 |
| 2026-03-16 | ₹157.95 | ₹157.95 | ₹149.10 | ₹153.95 | 1,106 |
| 2026-03-13 | ₹151.25 | ₹163.00 | ₹150.00 | ₹159.45 | 1,221 |
| 2026-03-12 | ₹165.85 | ₹165.85 | ₹155.00 | ₹155.80 | 151 |
| 2026-03-11 | ₹167.45 | ₹167.45 | ₹156.00 | ₹159.70 | 231 |
| 2026-03-10 | ₹157.25 | ₹168.50 | ₹156.95 | ₹157.00 | 1,551 |
| 2026-03-09 | ₹165.00 | ₹168.65 | ₹156.10 | ₹157.10 | 108 |
| 2026-03-06 | ₹169.00 | ₹170.00 | ₹158.00 | ₹168.65 | 126 |
| 2026-03-05 | ₹167.80 | ₹167.90 | ₹157.10 | ₹164.45 | 127 |
| 2026-03-04 | ₹160.50 | ₹168.20 | ₹156.75 | ₹161.15 | 191 |
| 2026-03-02 | ₹171.25 | ₹171.25 | ₹161.00 | ₹163.95 | 478 |
| 2026-02-27 | ₹167.80 | ₹174.40 | ₹160.00 | ₹171.25 | 984 |
| 2026-02-26 | ₹173.00 | ₹173.00 | ₹160.10 | ₹164.50 | 240 |
| 2026-02-25 | ₹152.80 | ₹166.50 | ₹152.80 | ₹159.90 | 623 |
| 2026-02-24 | ₹165.00 | ₹169.40 | ₹155.00 | ₹158.15 | 1,722 |
| 2026-02-23 | ₹178.80 | ₹178.80 | ₹160.10 | ₹162.70 | 892 |
| 2026-02-20 | ₹172.00 | ₹178.00 | ₹163.75 | ₹173.05 | 632 |
| 2026-02-19 | ₹188.45 | ₹188.45 | ₹158.10 | ₹166.10 | 3,922 |
| 2026-02-18 | ₹187.45 | ₹187.45 | ₹178.00 | ₹180.25 | 1,281 |
| 2026-02-17 | ₹170.70 | ₹188.00 | ₹170.00 | ₹178.65 | 490 |
| 2026-02-16 | ₹201.00 | ₹201.00 | ₹166.00 | ₹180.70 | 358 |
| 2026-02-13 | ₹183.40 | ₹196.90 | ₹175.10 | ₹188.00 | 482 |
| 2026-02-12 | ₹199.90 | ₹199.90 | ₹182.05 | ₹186.70 | 496 |
| 2026-02-11 | ₹194.90 | ₹204.00 | ₹189.15 | ₹197.00 | 386 |
| 2026-02-10 | ₹204.25 | ₹211.40 | ₹178.95 | ₹188.45 | 985 |
| 2026-02-09 | ₹182.60 | ₹183.60 | ₹175.25 | ₹177.20 | 115 |
| 2026-02-06 | ₹177.00 | ₹183.45 | ₹177.00 | ₹182.60 | 100 |
| 2026-02-05 | ₹184.95 | ₹185.00 | ₹175.10 | ₹178.05 | 495 |
| 2026-02-04 | ₹178.75 | ₹195.00 | ₹174.15 | ₹180.00 | 1,030 |
| 2026-02-03 | ₹172.65 | ₹179.80 | ₹169.15 | ₹171.60 | 762 |
| 2026-02-02 | ₹167.00 | ₹174.80 | ₹165.50 | ₹172.65 | 91 |
| 2026-02-01 | ₹171.90 | ₹171.90 | ₹165.50 | ₹167.00 | 500 |
| 2026-01-30 | ₹175.30 | ₹175.30 | ₹169.00 | ₹171.90 | 148 |
| 2026-01-29 | ₹170.05 | ₹177.15 | ₹166.00 | ₹173.40 | 271 |
| 2026-01-28 | ₹176.00 | ₹176.00 | ₹170.05 | ₹170.05 | 97 |
| 2026-01-27 | ₹170.00 | ₹178.50 | ₹170.00 | ₹178.50 | 275 |
| 2026-01-23 | ₹171.60 | ₹173.60 | ₹167.60 | ₹170.05 | 371 |
| 2026-01-22 | ₹167.50 | ₹175.80 | ₹167.50 | ₹173.60 | 70 |
| 2026-01-21 | ₹174.65 | ₹178.95 | ₹166.00 | ₹171.95 | 287 |
| 2026-01-20 | ₹184.50 | ₹184.50 | ₹166.50 | ₹171.20 | 487 |
| 2026-01-19 | ₹176.20 | ₹182.90 | ₹175.00 | ₹178.00 | 236 |
| 2026-01-16 | ₹172.00 | ₹195.85 | ₹172.00 | ₹173.50 | 951 |
| 2026-01-14 | ₹165.00 | ₹178.00 | ₹165.00 | ₹172.00 | 656 |
| 2026-01-13 | ₹183.00 | ₹183.40 | ₹166.70 | ₹174.90 | 608 |
| 2026-01-12 | ₹171.00 | ₹185.00 | ₹171.00 | ₹179.80 | 502 |
| 2026-01-09 | ₹183.70 | ₹184.00 | ₹183.70 | ₹183.70 | 245 |
| 2026-01-08 | ₹191.55 | ₹194.75 | ₹187.10 | ₹193.10 | 1,063 |
| 2026-01-07 | ₹196.00 | ₹196.00 | ₹191.55 | ₹191.55 | 150 |
| 2026-01-06 | ₹191.65 | ₹196.90 | ₹190.15 | ₹191.50 | 240 |
| 2026-01-05 | ₹195.00 | ₹195.00 | ₹190.00 | ₹190.15 | 386 |
| 2026-01-02 | ₹188.05 | ₹198.95 | ₹180.10 | ₹189.70 | 424 |
| 2026-01-01 | ₹188.00 | ₹188.00 | ₹186.20 | ₹186.20 | 37 |
Sai Capital Share Price Performance Analysis (Jan 2010 - Jul 2026)
SAICAPI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-23.04%
₹186.20 → ₹143.30
Year to Date
Price Volatility
9.06%
Low Volatility
Year to Date
Average Daily Volume
2,558
Year to Date Average
BSE Exchange
Sai Capital Share Price History – Frequently Asked Questions
Common questions about SAICAPI historical data and records. For live price, key ratios and fundamentals, see Sai Capital share price today.
What is the all-time high share price of Sai Capital (SAICAPI)?
The all-time high share price of Sai Capital was ₹530.4 recorded on December 10, 2024 on the BSE exchange.
What is the all-time low share price of Sai Capital (SAICAPI)?
The all-time low share price of Sai Capital was ₹15.1 recorded on January 22, 2020 on the BSE exchange.
How can I download SAICAPI historical share price data?
You can download Sai Capital historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SAICAPI shares?
The highest trading volume day for Sai Capital was 23,635 shares traded on April 29, 2026 on the BSE exchange, with share price at ₹156.9.