Price Data Selection & Download
Sita Enterprises Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2163 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with SITAENT fair price to assess whether the stock is under or overvalued.
Share Price All Time High
₹220.80
July 10, 2025
BSE Exchange
Share Price All Time Low
₹2.90
February 19, 2009
BSE Exchange
Highest Volume Trading Day
83,245
October 18, 2024 • ₹84.43
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
SITAENT daily open, high, low, close and volume (OHLCV) on BSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹169.95 | ₹169.95 | ₹145.00 | ₹151.45 | 3,254 |
| 2026-05-27 | ₹170.00 | ₹170.00 | ₹162.05 | ₹167.00 | 82 |
| 2026-05-26 | ₹169.00 | ₹169.00 | ₹155.05 | ₹167.00 | 833 |
| 2026-05-25 | ₹165.00 | ₹170.00 | ₹157.00 | ₹167.60 | 1,536 |
| 2026-05-22 | ₹158.90 | ₹160.00 | ₹146.20 | ₹158.40 | 1,795 |
| 2026-05-21 | ₹157.00 | ₹157.00 | ₹147.00 | ₹155.50 | 1,329 |
| 2026-05-20 | ₹155.70 | ₹157.00 | ₹150.00 | ₹151.05 | 1,076 |
| 2026-05-19 | ₹155.95 | ₹155.95 | ₹146.00 | ₹146.15 | 3,198 |
| 2026-05-18 | ₹154.10 | ₹158.80 | ₹142.20 | ₹146.75 | 7,222 |
| 2026-05-15 | ₹156.90 | ₹162.00 | ₹148.05 | ₹161.05 | 119 |
| 2026-05-14 | ₹160.00 | ₹160.00 | ₹148.00 | ₹152.40 | 989 |
| 2026-05-13 | ₹164.00 | ₹164.00 | ₹146.40 | ₹146.70 | 644 |
| 2026-05-12 | ₹146.00 | ₹152.60 | ₹144.90 | ₹148.20 | 9,265 |
| 2026-05-11 | ₹158.90 | ₹158.90 | ₹145.40 | ₹151.55 | 899 |
| 2026-05-08 | ₹166.00 | ₹166.00 | ₹141.00 | ₹148.70 | 8,083 |
| 2026-05-07 | ₹151.00 | ₹164.00 | ₹151.00 | ₹154.80 | 766 |
| 2026-05-06 | ₹168.00 | ₹168.00 | ₹150.00 | ₹159.85 | 1,223 |
| 2026-05-05 | ₹170.00 | ₹189.80 | ₹152.05 | ₹162.30 | 1,661 |
| 2026-05-04 | ₹170.95 | ₹178.95 | ₹159.95 | ₹162.80 | 1,953 |
| 2026-04-30 | ₹179.00 | ₹187.65 | ₹165.75 | ₹168.55 | 124 |
| 2026-04-29 | ₹175.00 | ₹180.00 | ₹170.00 | ₹170.30 | 260 |
| 2026-04-28 | ₹174.95 | ₹174.95 | ₹168.00 | ₹170.00 | 110 |
| 2026-04-27 | ₹175.00 | ₹182.95 | ₹163.05 | ₹167.30 | 3,125 |
| 2026-04-24 | ₹173.00 | ₹173.00 | ₹165.00 | ₹168.70 | 203 |
| 2026-04-23 | ₹190.00 | ₹190.00 | ₹174.00 | ₹181.70 | 138 |
| 2026-04-22 | ₹192.00 | ₹192.00 | ₹173.05 | ₹182.05 | 2,221 |
| 2026-04-21 | ₹199.70 | ₹199.70 | ₹180.00 | ₹192.05 | 931 |
| 2026-04-20 | ₹188.00 | ₹195.00 | ₹181.00 | ₹191.30 | 5,555 |
| 2026-04-17 | ₹179.00 | ₹186.00 | ₹165.00 | ₹180.90 | 8,797 |
| 2026-04-16 | ₹201.70 | ₹201.70 | ₹165.00 | ₹172.35 | 487 |
| 2026-04-15 | ₹164.60 | ₹176.90 | ₹158.05 | ₹168.80 | 2,672 |
| 2026-04-13 | ₹165.00 | ₹170.90 | ₹160.20 | ₹164.60 | 964 |
| 2026-04-10 | ₹170.00 | ₹175.00 | ₹160.00 | ₹165.00 | 2,309 |
| 2026-04-09 | ₹144.80 | ₹179.65 | ₹144.80 | ₹157.10 | 396 |
| 2026-04-08 | ₹153.00 | ₹178.90 | ₹153.00 | ₹164.65 | 3,203 |
| 2026-04-07 | ₹168.00 | ₹168.00 | ₹156.00 | ₹164.40 | 1,846 |
| 2026-04-06 | ₹175.50 | ₹175.50 | ₹155.55 | ₹164.75 | 111 |
| 2026-04-02 | ₹169.90 | ₹169.90 | ₹154.80 | ₹159.55 | 1,963 |
| 2026-04-01 | ₹166.00 | ₹166.00 | ₹152.15 | ₹156.25 | 2,984 |
| 2026-03-30 | ₹162.00 | ₹162.00 | ₹140.00 | ₹156.15 | 947 |
| 2026-03-27 | ₹160.00 | ₹160.15 | ₹137.00 | ₹148.80 | 2,268 |
| 2026-03-25 | ₹137.00 | ₹150.70 | ₹137.00 | ₹145.70 | 6,851 |
| 2026-03-24 | ₹158.00 | ₹158.00 | ₹136.00 | ₹137.00 | 885 |
| 2026-03-23 | ₹163.70 | ₹163.70 | ₹147.35 | ₹149.55 | 1,512 |
| 2026-03-20 | ₹169.00 | ₹169.00 | ₹157.10 | ₹163.70 | 70 |
| 2026-03-19 | ₹170.00 | ₹170.00 | ₹157.00 | ₹166.00 | 80 |
| 2026-03-18 | ₹151.00 | ₹169.90 | ₹151.00 | ₹159.10 | 572 |
| 2026-03-17 | ₹170.00 | ₹170.00 | ₹151.50 | ₹156.45 | 540 |
| 2026-03-16 | ₹169.00 | ₹169.00 | ₹155.00 | ₹161.95 | 954 |
| 2026-03-13 | ₹156.55 | ₹172.00 | ₹154.50 | ₹157.30 | 239 |
| 2026-03-12 | ₹174.85 | ₹174.85 | ₹150.60 | ₹163.90 | 830 |
| 2026-03-11 | ₹171.00 | ₹171.00 | ₹155.95 | ₹160.55 | 140 |
| 2026-03-10 | ₹171.90 | ₹172.30 | ₹157.00 | ₹164.55 | 1,302 |
| 2026-03-09 | ₹171.90 | ₹171.90 | ₹155.55 | ₹165.95 | 5,966 |
| 2026-03-06 | ₹171.40 | ₹171.40 | ₹151.10 | ₹161.75 | 1,072 |
| 2026-03-05 | ₹167.00 | ₹167.00 | ₹143.10 | ₹159.95 | 1,783 |
| 2026-03-04 | ₹150.00 | ₹168.95 | ₹147.70 | ₹153.30 | 1,681 |
| 2026-03-02 | ₹164.70 | ₹164.70 | ₹150.00 | ₹159.65 | 291 |
| 2026-02-27 | ₹167.00 | ₹174.90 | ₹154.35 | ₹156.10 | 951 |
| 2026-02-26 | ₹157.75 | ₹170.00 | ₹153.00 | ₹160.85 | 2,090 |
| 2026-02-25 | ₹168.50 | ₹168.50 | ₹152.00 | ₹160.95 | 494 |
| 2026-02-24 | ₹169.90 | ₹169.90 | ₹145.00 | ₹160.40 | 503 |
| 2026-02-23 | ₹142.00 | ₹164.95 | ₹142.00 | ₹156.40 | 1,107 |
| 2026-02-20 | ₹167.85 | ₹167.85 | ₹153.55 | ₹156.95 | 865 |
| 2026-02-19 | ₹174.95 | ₹174.95 | ₹157.10 | ₹168.65 | 150 |
| 2026-02-18 | ₹173.45 | ₹173.50 | ₹161.15 | ₹168.30 | 482 |
| 2026-02-17 | ₹177.50 | ₹177.50 | ₹161.50 | ₹170.65 | 818 |
| 2026-02-16 | ₹146.40 | ₹175.50 | ₹146.40 | ₹162.65 | 1,838 |
| 2026-02-13 | ₹160.20 | ₹169.90 | ₹145.20 | ₹159.90 | 1,449 |
| 2026-02-12 | ₹175.00 | ₹175.00 | ₹155.65 | ₹159.90 | 990 |
| 2026-02-11 | ₹177.50 | ₹177.50 | ₹160.00 | ₹169.95 | 395 |
| 2026-02-10 | ₹164.00 | ₹170.40 | ₹160.20 | ₹163.70 | 10,357 |
| 2026-02-09 | ₹157.00 | ₹157.00 | ₹150.00 | ₹154.95 | 938 |
| 2026-02-06 | ₹154.80 | ₹159.40 | ₹150.00 | ₹150.00 | 327 |
| 2026-02-05 | ₹147.95 | ₹150.45 | ₹147.00 | ₹147.75 | 56 |
| 2026-02-04 | ₹150.00 | ₹156.40 | ₹149.55 | ₹150.95 | 751 |
| 2026-02-03 | ₹155.00 | ₹157.95 | ₹146.05 | ₹155.20 | 168 |
| 2026-02-02 | ₹150.00 | ₹154.90 | ₹142.15 | ₹150.70 | 204 |
| 2026-02-01 | ₹155.90 | ₹155.90 | ₹143.20 | ₹148.00 | 137 |
| 2026-01-30 | ₹149.00 | ₹151.30 | ₹141.05 | ₹149.65 | 220 |
| 2026-01-29 | ₹156.00 | ₹156.00 | ₹143.05 | ₹145.60 | 1,548 |
| 2026-01-28 | ₹159.60 | ₹159.60 | ₹145.60 | ₹148.85 | 230 |
| 2026-01-27 | ₹153.30 | ₹166.95 | ₹153.00 | ₹153.25 | 2,392 |
| 2026-01-23 | ₹167.25 | ₹167.25 | ₹153.00 | ₹160.05 | 1,131 |
| 2026-01-22 | ₹162.95 | ₹164.80 | ₹152.00 | ₹159.30 | 927 |
| 2026-01-21 | ₹169.80 | ₹169.80 | ₹156.25 | ₹157.00 | 1,400 |
| 2026-01-20 | ₹168.95 | ₹168.95 | ₹164.30 | ₹164.45 | 20 |
| 2026-01-19 | ₹163.00 | ₹172.70 | ₹158.10 | ₹161.95 | 1,941 |
| 2026-01-16 | ₹166.35 | ₹173.70 | ₹161.15 | ₹166.30 | 214 |
| 2026-01-14 | ₹160.15 | ₹173.65 | ₹160.15 | ₹168.05 | 724 |
| 2026-01-13 | ₹162.15 | ₹173.30 | ₹159.30 | ₹167.75 | 2,609 |
| 2026-01-12 | ₹163.95 | ₹174.95 | ₹161.35 | ₹165.95 | 2,832 |
| 2026-01-09 | ₹172.00 | ₹178.55 | ₹163.90 | ₹169.75 | 2,019 |
| 2026-01-08 | ₹175.00 | ₹180.00 | ₹170.10 | ₹172.50 | 1,013 |
| 2026-01-07 | ₹183.30 | ₹183.30 | ₹168.60 | ₹172.25 | 3,160 |
| 2026-01-06 | ₹172.35 | ₹186.00 | ₹171.25 | ₹174.60 | 1,546 |
| 2026-01-05 | ₹183.00 | ₹189.90 | ₹175.60 | ₹179.95 | 500 |
| 2026-01-02 | ₹186.80 | ₹187.00 | ₹170.00 | ₹182.80 | 7,648 |
| 2026-01-01 | ₹162.00 | ₹173.00 | ₹154.15 | ₹170.60 | 12,690 |
Sita Enterprises Share Price Performance Analysis (Jan 2008 - May 2026)
SITAENT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-11.23%
₹170.60 → ₹151.45
Year to Date
Price Volatility
6.17%
Low Volatility
Year to Date
Average Daily Volume
1,840
Year to Date Average
BSE Exchange
Sita Enterprises Share Price History – Frequently Asked Questions
Common questions about SITAENT historical data and records. For live price, key ratios and fundamentals, see SITAENT share price.
What is the all-time high share price of Sita Enterprises (SITAENT)?
The all-time high share price of Sita Enterprises was ₹220.8 recorded on July 10, 2025 on the BSE exchange.
What is the all-time low share price of Sita Enterprises (SITAENT)?
The all-time low share price of Sita Enterprises was ₹2.9 recorded on February 19, 2009 on the BSE exchange.
How can I download SITAENT historical share price data?
You can download Sita Enterprises 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 SITAENT shares?
The highest trading volume day for Sita Enterprises was 83,245 shares traded on October 18, 2024 on the BSE exchange, with share price at ₹84.43.