BSE · SAYAJIIND · stock
Sayaji Industries Limited (SAYAJIIND) stock price history
Every BSE trading session of Sayaji Industries Limited from Oct 11, 2017 to Sep 28, 2026: 2,215 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAYAJIIND adjusted close, 2017 to 2026
- ₹141.75
- All time high, 2026
- ₹146.79
- 52 week high, ₹65.05 low
- 2,215
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
SAYAJIIND key facts
- Sayaji Industries Limited (SAYAJIIND) closed at ₹115.85 on Sep 28, 2026 on BSE.
- SAYAJIIND's all time high close is ₹141.75, set on Jun 9, 2026; its all time low close is ₹20.08 on Apr 1, 2020.
- SAYAJIIND's 52 week range is ₹65.05 to ₹146.79.
- SAYAJIIND returned +55.5% over the year to Sep 28, 2026 and +102.5% over five years.
- Since Oct 11, 2017 SAYAJIIND returned +296%, +16.6% a year compounded.
- SAYAJIIND's deepest drawdown was -82.5% from Jan 3, 2019 to Apr 1, 2020.
- DataCedar holds 2,215 daily sessions of SAYAJIIND history from Oct 11, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAYAJIIND price chart, 2017 to 2026
SAYAJIIND returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | +3.1% |
| 6 months | +27.4% |
| Year to date | +66.9% |
| 1 year | +55.5% |
| 3 years | +137.6% |
| 5 years | +102.5% |
| 10 years | n/a |
| Since Oct 11, 2017 | +295.8% |
| Compound annual growth, 9.0 years | +16.6% |
SAYAJIIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹141.75 on Jun 9, 2026
- All time low close
- ₹20.08 on Apr 1, 2020
- 52 week high
- ₹146.79 on May 15, 2026
- 52 week low
- ₹65.05 on Dec 8, 2025
- Deepest drawdown
- -82.5% from Jan 3, 2019 to Apr 1, 2020, recovered May 8, 2026
- Best single session
- +20.0% on Nov 7, 2024
- Worst single session
- -17.1% on Feb 24, 2022
- Volatility, 1 year annualised
- 52.4%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2017
- 4.0×
- Best calendar year
- 2018, +118%
- Worst calendar year
- 2019, -71%
SAYAJIIND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 11, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹71.02 | ₹146.79 | ₹65.52 | ₹115.85 | +63.1% | 858.3K | 184 |
| 2025 | ₹87.50 | ₹103.44 | ₹53.75 | ₹71.01 | -20.2% | 621.2K | 249 |
| 2024 | ₹45.05 | ₹100.00 | ₹40.78 | ₹89.00 | +97.8% | 1.1M | 246 |
| 2023 | ₹44.51 | ₹53.25 | ₹35.00 | ₹45.00 | 0.0% | 634.9K | 245 |
| 2022 | ₹50.00 | ₹72.06 | ₹42.75 | ₹45.00 | -7.6% | 741.4K | 248 |
| 2021 | ₹33.43 | ₹76.45 | ₹31.70 | ₹48.69 | +51.2% | 821.5K | 248 |
| 2020 | ₹27.98 | ₹37.70 | ₹20.08 | ₹32.21 | +10.9% | 276.5K | 251 |
| 2019 | ₹103.97 | ₹117.08 | ₹26.99 | ₹29.05 | -70.7% | 272.2K | 242 |
| 2018 | ₹47.67 | ₹102.34 | ₹47.67 | ₹99.02 | +118.1% | 561.4K | 246 |
| 2017 | ₹29.27 | ₹45.41 | ₹29.27 | ₹45.41 | n/a | 31.9K | 56 |
SAYAJIIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹115.85 | -1.0% |
| August 2026 | ₹117.00 | +14.7% |
| July 2026 | ₹102.00 | -3.6% |
| June 2026 | ₹105.80 | -24.4% |
| May 2026 | ₹139.91 | +40.2% |
| April 2026 | ₹99.79 | +9.7% |
| March 2026 | ₹91.00 | -2.2% |
| February 2026 | ₹93.00 | +13.1% |
| January 2026 | ₹82.25 | +15.8% |
| December 2025 | ₹71.01 | +4.4% |
| November 2025 | ₹68.00 | -11.8% |
| October 2025 | ₹77.10 | +3.6% |
About the SAYAJIIND data
Daily bars. 2,215 sessions from Oct 11, 2017 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 11, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SAYAJIIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SAURASHCEM Saurashtra Cement Limited
- SAVERA Savera Industries Limited
- SAWACA Sawaca Enterprises Limited
- SAYAJIHOTL Sayaji Hotels Limited
- SBC SBC Exports Limited
- SBCL Shivalik Bimetal Controls Limited
- SBECSUG SBEC Sugar Limited
- SBECSYS SBEC Systems (India) Limited
Common questions
SAYAJIIND share price history
