Sai Capital share price history

NSE: SAICAPIBSE: 531931Commercial Services & SuppliesSmall Cap

₹143.12₹3.02 (2.16%)BSE ₹149.05

Share price at the NSE close on 23 Oct 2026. Previous close ₹140.10.

52-week range of BSE trades to 23 Oct 2026

₹130.00Low, 23 Mar 2026₹242.85High, 28 Apr 2026

Market cap: ₹41 Cr3,497th largest listed
P/E: 3.3
P/B: 0.1
Dividend yield: Nonein the last 12 months
ROE: 3.4%
ROCE: −1.2%
Debt to equity: 0.04
Volume, NSE: 44337.7% delivered

Sai Capital share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Sai Capital's share price is on record from 12 Jan 2010, when it closed at ₹50.00, to 23 Oct 2026. Its highest close was ₹520.00 on 9 Dec 2024 and its lowest ₹15.10 on 22 Jan 2020. Some closes are BSE's, on days NSE has none.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	143.12	−23.2%	202.40	139.30	188.00	242.85	125.00	3,95,175
2025BSE close	186.40	−48.4%	353.45	181.30	343.10	371.10	161.35	1,50,702
2024BSE close	361.15	+177.8%	520.00	122.15	135.00	530.40	120.00	1,92,388
2023BSE close	130.00	−9.6%	160.75	95.95	143.80	168.00	95.00	93,201
2022BSE close	143.85	+793.5%	228.25	16.90	16.90	237.00	16.90	3,25,265
2020BSE close	16.10	+5.2%	16.60	15.10	15.10	16.60	15.10	600
2019BSE close	15.30	−69.4%	48.10	15.30	49.90	49.90	15.30	5,051
2010BSE close	50.00	–	50.00	50.00	50.00	50.00	50.00	100

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2022 is from its first session, 25 Jan 2022. 2020 is from its first session, 22 Jan 2020. 2019 is from its first session, 30 Apr 2019. The change in 2022 is on the close at the end of 2020, the last year before it with a trade. The change in 2019 is on the close at the end of 2010, the last year before it with a trade. The close is the year's last trade for 2020 (22 Jul 2020) and 2010 (12 Jan 2010).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	143.12	−2.3%	146.50	167.00	125.00	6,030
Sep 2026	146.50	−4.9%	159.80	168.00	133.50	12,383
Aug 2026BSE close	154.00	+8.3%	143.00	170.05	138.05	9,445
Jul 2026BSE close	142.20	−6.0%	152.80	157.80	134.80	1,14,868
Jun 2026BSE close	151.30	−3.3%	161.55	167.95	141.80	1,17,374
May 2026BSE close	156.40	0.0%	157.05	170.00	135.00	40,964
Apr 2026BSE close	156.35	+7.5%	151.60	242.85	132.00	62,268
Mar 2026BSE close	145.50	−15.0%	171.25	171.25	130.00	7,753
Feb 2026BSE close	171.25	−0.4%	171.90	211.40	152.80	16,586
Jan 2026BSE close	171.90	−7.8%	188.00	198.95	165.00	7,504
Dec 2025BSE close	186.40	−9.3%	212.90	214.00	161.35	19,286
Nov 2025BSE close	205.45	−4.0%	224.00	224.00	194.00	15,652
Oct 2025BSE close	214.00	−7.4%	231.00	236.80	213.00	16,848
Sep 2025BSE close	231.00	−3.3%	250.00	260.00	222.85	14,860
Aug 2025BSE close	238.80	−25.2%	303.10	325.00	233.50	21,540
Jul 2025BSE close	319.05	+31.7%	246.50	371.10	232.35	12,445
Jun 2025BSE close	242.25	+10.8%	223.05	290.50	223.05	6,891
May 2025BSE close	218.70	−3.3%	226.10	226.10	200.00	3,918
Apr 2025BSE close	226.10	+9.6%	202.20	254.95	193.10	7,135
Mar 2025BSE close	206.30	−9.8%	239.65	273.25	206.30	4,198
Feb 2025BSE close	228.65	−11.6%	253.50	256.00	178.80	8,294
Jan 2025BSE close	258.65	−28.4%	343.10	343.10	239.75	19,635
Dec 2024BSE close	361.15	−21.8%	471.10	530.40	361.15	8,940
Nov 2024BSE close	461.90	+135.4%	215.80	461.90	215.80	38,997
Oct 2024BSE close	196.20	+5.6%	195.00	196.20	163.25	23,901
Sep 2024BSE close	185.75	+22.6%	155.00	202.00	143.05	24,836
Aug 2024BSE close	151.50	−5.3%	160.00	166.00	139.35	6,246
Jul 2024BSE close	160.00	+3.2%	151.00	172.85	148.00	11,024
Jun 2024BSE close	155.00	−17.2%	177.80	177.80	144.40	14,943
May 2024BSE close	187.15	+34.8%	151.45	209.60	130.10	22,685
Apr 2024BSE close	138.80	−4.3%	140.00	158.00	124.15	9,812
Mar 2024BSE close	145.10	−1.8%	147.70	159.80	126.50	5,217
Feb 2024BSE close	147.70	+6.5%	142.55	156.95	134.05	14,525
Jan 2024BSE close	138.70	+6.7%	135.00	149.55	120.00	11,262
Dec 2023BSE close	130.00	+4.7%	118.40	142.00	117.00	8,967
Nov 2023BSE close	124.15	−3.5%	128.45	136.95	117.00	14,782
Oct 2023BSE close	128.70	−3.1%	135.55	136.95	118.00	4,695
Sep 2023BSE close	132.85	+5.6%	128.30	138.05	116.20	5,367
Aug 2023BSE close	125.75	+2.7%	120.05	137.00	109.75	4,471
Jul 2023BSE close	122.50	−16.6%	139.65	146.95	112.50	6,111
Jun 2023BSE close	146.95	+27.5%	115.25	168.00	98.10	20,172
May 2023BSE close	115.25	+5.0%	114.90	119.90	97.00	5,305
Apr 2023BSE close	109.80	−1.1%	111.05	125.00	101.00	3,437
Mar 2023BSE close	111.05	+10.0%	105.00	124.00	96.00	6,533
Feb 2023BSE close	101.00	−6.0%	108.00	112.00	95.00	4,791
Jan 2023BSE close	107.50	−25.3%	143.80	144.65	107.50	8,570
Dec 2022BSE close	143.85	+1.0%	138.00	152.85	124.70	7,975
Nov 2022BSE close	142.45	−12.6%	169.95	170.75	136.00	10,886
Oct 2022BSE close	163.00	+19.1%	143.70	184.05	143.70	22,523
Sep 2022BSE close	136.90	+74.3%	82.40	139.90	82.40	45,372
Aug 2022BSE close	78.55	+16.0%	67.70	78.55	61.00	75,724
Jul 2022BSE close	67.70	−32.9%	100.00	104.00	62.70	61,700
Jun 2022BSE close	100.95	−42.9%	167.90	167.90	89.20	55,205
May 2022BSE close	176.70	+68.4%	110.10	237.00	110.10	45,243
Apr 2022BSE close	104.90	+150.7%	43.90	104.90	43.90	19
Mar 2022BSE close	41.85	+136.4%	18.55	41.85	18.55	18
Feb 2022BSE close	17.70	+4.7%	17.70	17.70	17.70	500
Jan 2022BSE close	16.90	+5.0%	16.90	16.90	16.90	100
Jul 2020BSE close	16.10	+1.6%	16.60	16.60	16.10	200
Feb 2020BSE close	15.85	+5.0%	15.85	15.85	15.85	200
Jan 2020BSE close	15.10	−1.3%	15.10	15.10	15.10	200
Dec 2019BSE close	15.30	−7.8%	16.90	16.90	15.30	1,000
Nov 2019BSE close	16.60	−7.3%	17.15	17.15	16.50	1,500
Oct 2019BSE close	17.90	−9.6%	19.10	19.10	17.90	300
Sep 2019BSE close	19.80	−12.2%	23.20	23.80	19.80	600
Aug 2019BSE close	22.55	−24.3%	29.20	29.20	22.55	1,005
Jul 2019BSE close	29.80	−23.4%	37.20	37.20	29.80	550
May 2019BSE close	38.90	−19.1%	46.50	46.50	38.70	50
Apr 2019BSE close	48.10	−3.8%	49.90	49.90	48.10	46
Jan 2010BSE close	50.00	–	50.00	50.00	50.00	100

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	142.89	156.00	141.00	143.12	146.07	443	37.7%
22 Oct 2026	145.79	151.00	140.00	140.10	144.36	57	89.5%
21 Oct 2026	146.87	149.79	141.99	144.35	143.27	415	86.5%
19 Oct 2026	147.00	152.00	125.00	146.87	132.58	144	92.4%
16 Oct 2026	147.81	150.00	144.60	147.00	147.22	79	58.2%
15 Oct 2026	151.09	152.00	151.09	151.99	151.78	49	87.8%
14 Oct 2026	152.10	155.47	139.01	148.10	147.27	528	61.6%
13 Oct 2026	150.00	153.02	150.00	153.00	150.89	210	100.0%
12 Oct 2026	150.98	167.00	150.97	153.92	162.04	2,399	80.3%
9 Oct 2026	145.89	156.00	145.89	150.98	149.43	107	93.5%
8 Oct 2026	142.13	146.00	142.13	143.05	143.02	133	99.3%
7 Oct 2026	153.16	153.16	140.00	146.08	146.18	639	68.4%
6 Oct 2026	155.00	155.00	145.00	150.16	147.18	462	68.8%
5 Oct 2026	155.00	155.00	147.10	155.00	150.73	232	78.5%
1 Oct 2026	146.50	155.00	142.00	155.00	153.50	133	99.3%
30 Sep 2026	156.09	156.09	145.10	146.50	150.26	180	57.2%
29 Sep 2026	154.45	155.85	153.99	155.09	154.52	138	63.8%
28 Sep 2026	156.95	156.95	136.00	155.85	148.38	6	100.0%
25 Sep 2026	155.45	159.70	150.10	156.99	155.87	117	91.5%
24 Sep 2026	157.25	157.25	142.15	146.03	147.41	488	92.6%
23 Sep 2026	153.00	159.80	152.00	155.69	156.99	578	71.3%
22 Sep 2026	159.99	159.99	142.50	152.52	155.59	55	63.6%

Prices in ₹ per share as traded, not adjusted.