Price Data Selection & Download
Sainik Finance & Industries Share Price All Time Records & Statistics (Jan 2008 - Apr 2026)
2327 daily OHLCV records on BSE from Jan. 2008 to April 2026. See SAINIK book value to compare market price against book value per share.
Share Price All Time High
₹64.00
August 06, 2025
BSE Exchange
Share Price All Time Low
₹4.22
August 28, 2012
BSE Exchange
Highest Volume Trading Day
88,367
September 04, 2025 • ₹60.00
BSE Exchange
Share Price History Data (Jan 2008 - Apr 2026)
SAINIK daily open, high, low, close and volume (OHLCV) on BSE — 66 records.
Total Records
66
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-16 | ₹38.32 | ₹40.39 | ₹38.32 | ₹40.35 | 410 |
| 2026-04-15 | ₹40.40 | ₹40.40 | ₹38.51 | ₹38.51 | 330 |
| 2026-04-13 | ₹39.02 | ₹39.02 | ₹36.00 | ₹38.30 | 1,548 |
| 2026-04-10 | ₹41.45 | ₹41.50 | ₹39.02 | ₹39.02 | 1,323 |
| 2026-04-09 | ₹41.72 | ₹41.72 | ₹39.00 | ₹41.28 | 2,649 |
| 2026-04-08 | ₹38.30 | ₹39.60 | ₹38.00 | ₹39.60 | 944 |
| 2026-04-07 | ₹36.63 | ₹38.83 | ₹36.40 | ₹38.64 | 698 |
| 2026-04-06 | ₹44.80 | ₹46.79 | ₹34.55 | ₹37.18 | 26,394 |
| 2026-04-02 | ₹38.00 | ₹39.01 | ₹38.00 | ₹39.01 | 6,637 |
| 2026-04-01 | ₹33.17 | ₹33.17 | ₹32.51 | ₹32.51 | 181 |
| 2026-03-30 | ₹33.50 | ₹33.50 | ₹27.05 | ₹33.17 | 4,171 |
| 2026-03-27 | ₹35.00 | ₹35.00 | ₹33.05 | ₹33.74 | 5,995 |
| 2026-03-25 | ₹31.37 | ₹38.99 | ₹31.37 | ₹33.43 | 8,733 |
| 2026-03-24 | ₹35.49 | ₹35.49 | ₹33.10 | ₹33.15 | 469 |
| 2026-03-23 | ₹36.00 | ₹36.00 | ₹32.21 | ₹35.23 | 24,815 |
| 2026-03-20 | ₹32.50 | ₹35.90 | ₹32.50 | ₹33.34 | 13,528 |
| 2026-03-19 | ₹37.00 | ₹37.00 | ₹31.50 | ₹34.10 | 5,099 |
| 2026-03-18 | ₹33.10 | ₹35.05 | ₹31.50 | ₹35.00 | 6,032 |
| 2026-03-17 | ₹37.12 | ₹38.20 | ₹30.70 | ₹35.02 | 4,825 |
| 2026-03-16 | ₹39.90 | ₹39.90 | ₹36.00 | ₹36.47 | 366 |
| 2026-03-13 | ₹34.90 | ₹34.90 | ₹33.40 | ₹33.40 | 70 |
| 2026-03-11 | ₹34.25 | ₹35.50 | ₹34.10 | ₹34.98 | 5,621 |
| 2026-03-10 | ₹35.85 | ₹35.85 | ₹35.80 | ₹35.85 | 4,022 |
| 2026-03-09 | ₹35.87 | ₹35.87 | ₹35.85 | ₹35.85 | 175 |
| 2026-03-06 | ₹38.80 | ₹38.80 | ₹33.23 | ₹36.60 | 463 |
| 2026-03-05 | ₹33.35 | ₹37.00 | ₹33.35 | ₹34.35 | 3,087 |
| 2026-03-04 | ₹36.00 | ₹37.69 | ₹35.00 | ₹37.69 | 55 |
| 2026-03-02 | ₹38.00 | ₹38.00 | ₹37.00 | ₹37.00 | 215 |
| 2026-02-27 | ₹39.00 | ₹39.00 | ₹36.01 | ₹37.07 | 100 |
| 2026-02-26 | ₹36.00 | ₹37.98 | ₹35.40 | ₹37.98 | 5,735 |
| 2026-02-25 | ₹38.00 | ₹38.00 | ₹36.26 | ₹36.40 | 138 |
| 2026-02-23 | ₹37.10 | ₹38.40 | ₹36.10 | ₹38.38 | 2,195 |
| 2026-02-20 | ₹37.10 | ₹37.21 | ₹37.10 | ₹37.20 | 777 |
| 2026-02-19 | ₹39.00 | ₹39.00 | ₹36.60 | ₹37.00 | 592 |
| 2026-02-18 | ₹36.23 | ₹39.00 | ₹36.23 | ₹39.00 | 229 |
| 2026-02-17 | ₹38.51 | ₹39.50 | ₹36.00 | ₹37.17 | 1,087 |
| 2026-02-16 | ₹37.90 | ₹39.95 | ₹35.00 | ₹38.51 | 1,661 |
| 2026-02-13 | ₹41.90 | ₹41.90 | ₹40.82 | ₹40.88 | 357 |
| 2026-02-12 | ₹39.92 | ₹39.92 | ₹39.91 | ₹39.92 | 2 |
| 2026-02-11 | ₹36.70 | ₹40.00 | ₹36.70 | ₹38.49 | 3,007 |
| 2026-02-10 | ₹38.70 | ₹38.70 | ₹38.70 | ₹38.70 | 296 |
| 2026-02-09 | ₹37.47 | ₹43.70 | ₹37.47 | ₹39.10 | 87 |
| 2026-02-06 | ₹36.72 | ₹37.93 | ₹36.72 | ₹37.85 | 897 |
| 2026-02-05 | ₹42.50 | ₹42.50 | ₹38.00 | ₹38.32 | 324 |
| 2026-02-04 | ₹42.50 | ₹42.50 | ₹38.71 | ₹38.71 | 77 |
| 2026-02-03 | ₹44.99 | ₹44.99 | ₹37.00 | ₹38.22 | 50 |
| 2026-02-02 | ₹36.30 | ₹39.80 | ₹35.50 | ₹38.80 | 202 |
| 2026-02-01 | ₹39.15 | ₹39.15 | ₹39.15 | ₹39.15 | 5 |
| 2026-01-30 | ₹43.43 | ₹43.43 | ₹39.90 | ₹39.95 | 124 |
| 2026-01-29 | ₹39.92 | ₹39.92 | ₹36.50 | ₹39.83 | 11 |
| 2026-01-28 | ₹41.00 | ₹41.00 | ₹35.78 | ₹38.75 | 643 |
| 2026-01-27 | ₹35.50 | ₹38.00 | ₹35.50 | ₹38.00 | 101 |
| 2026-01-22 | ₹36.35 | ₹40.00 | ₹36.30 | ₹38.00 | 2,780 |
| 2026-01-21 | ₹36.55 | ₹37.00 | ₹35.50 | ₹35.50 | 1,313 |
| 2026-01-20 | ₹38.76 | ₹38.76 | ₹36.25 | ₹36.55 | 125 |
| 2026-01-19 | ₹38.00 | ₹38.02 | ₹35.80 | ₹38.00 | 2,248 |
| 2026-01-16 | ₹37.50 | ₹40.99 | ₹37.50 | ₹37.66 | 184 |
| 2026-01-13 | ₹41.00 | ₹41.00 | ₹38.10 | ₹40.47 | 504 |
| 2026-01-12 | ₹43.00 | ₹43.00 | ₹37.00 | ₹39.63 | 152 |
| 2026-01-09 | ₹40.96 | ₹40.96 | ₹36.00 | ₹39.71 | 11,888 |
| 2026-01-08 | ₹40.84 | ₹41.00 | ₹39.75 | ₹40.97 | 2,741 |
| 2026-01-07 | ₹40.99 | ₹41.00 | ₹40.99 | ₹41.00 | 500 |
| 2026-01-06 | ₹39.10 | ₹41.45 | ₹39.10 | ₹41.00 | 752 |
| 2026-01-05 | ₹40.73 | ₹40.91 | ₹39.74 | ₹39.75 | 796 |
| 2026-01-02 | ₹39.00 | ₹40.73 | ₹39.00 | ₹40.73 | 501 |
| 2026-01-01 | ₹38.65 | ₹40.82 | ₹38.65 | ₹40.82 | 1,035 |
Sainik Finance & Industries Share Price Performance Analysis (Jan 2008 - Apr 2026)
SAINIK price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-1.15%
₹40.82 → ₹40.35
Year to Date
Price Volatility
6.10%
Low Volatility
Year to Date
Average Daily Volume
2,622
Year to Date Average
BSE Exchange
Sainik Finance & Industries Share Price History – Frequently Asked Questions
Common questions about SAINIK historical data and records.
What is the all-time high share price of Sainik Finance & Industries (SAINIK)?
The all-time high share price of Sainik Finance & Industries was ₹64.0 recorded on August 06, 2025 on the BSE exchange.
What is the all-time low share price of Sainik Finance & Industries (SAINIK)?
The all-time low share price of Sainik Finance & Industries was ₹4.22 recorded on August 28, 2012 on the BSE exchange.
How can I download SAINIK historical share price data?
You can download Sainik Finance & Industries 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 SAINIK shares?
The highest trading volume day for Sainik Finance & Industries was 88,367 shares traded on September 04, 2025 on the BSE exchange, with share price at ₹60.0.