Sayaji Hotels share price history

NSE: SAYAJIHOTLBSE: 523710Leisure ServicesSmall Cap

Sayaji Hotels Limited · Face value ₹10 · Listed Mar 1993

₹292.00₹3.00 (1.02%)BSE ₹272.00

Share price at the NSE close on 28 Oct 2026. Previous close ₹295.00.

28 Oct: open ₹295.00, high ₹295.00, low ₹276.30

52-week range of BSE trades to 28 Oct 2026

₹250.00Low, 8 Dec 2025₹363.50High, 12 Oct 2026

Market cap: ₹512 Cr1,856th largest listed
P/E: Lossover the last 12 months
P/B: 3.29
Dividend yield: Nonein the last 12 months
ROE: −0.6%
ROE without one-offs: −7.6%
ROCE: 4.6%
Debt to equity: 0.28
Volume, NSE: 2060.0% delivered

Sayaji Hotels share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Sayaji Hotels' share price is on record from 2 Jan 2007, when it closed at ₹48.60, to 28 Oct 2026. Its highest close was ₹445.35 on 4 Aug 2023 and its lowest ₹25.55 on 6 Mar 2009. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	292.00	−1.9%	339.35	264.50	285.75	365.20	255.00	57,869
2025BSE close	297.70	−10.3%	370.65	243.35	332.00	385.00	240.00	11,70,805
2024BSE close	331.85	+21.2%	401.50	267.45	273.70	425.00	247.00	3,60,626
2023BSE closeDemerger	273.70	−20.9%	445.35	257.25	335.20	456.65	250.55	3,40,560
2022BSE close	346.15	+27.5%	411.15	209.20	276.00	425.00	200.00	4,51,111
2021BSE close	271.40	+14.5%	274.30	180.85	248.85	288.00	179.85	30,15,117
2020BSE close	237.00	−1.1%	257.50	148.25	228.00	263.90	145.70	1,43,996
2019BSE close	239.70	−6.0%	275.00	221.25	263.95	279.00	210.20	7,57,366
2018BSE close	254.90	+11.8%	314.80	228.00	239.40	329.00	218.85	94,805
2017BSE close	228.00	+57.1%	314.75	139.05	140.35	314.75	139.05	3,52,675
2016BSE close	145.10	−2.0%	185.05	120.00	152.00	193.55	115.70	75,539
2015BSE close	148.00	+6.6%	186.90	111.30	139.90	194.00	110.00	81,277
2014	138.85	+19.7%	138.85	105.05	115.00	142.80	105.00	55,012
2013	116.00	+1.8%	129.00	107.95	114.50	139.00	107.95	1,09,846
2012BSE close	114.00	−15.2%	158.00	90.00	128.00	164.60	90.00	6,30,635
2011BSE close	134.40	−3.9%	168.95	105.00	139.20	169.80	100.00	30,49,108
2010BSE close	139.90	+102.9%	139.90	69.30	70.00	142.00	68.00	17,63,326
2009BSE close	68.95	+64.2%	84.90	25.55	40.30	93.60	25.20	23,96,910
2008BSE close	42.00	−53.2%	139.25	31.50	91.00	153.15	31.40	49,35,971
2007BSE close	89.75	–	89.75	34.55	49.00	93.00	34.10	68,10,347

₹ 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. With the demerger of 5 Sep 2023 reinvested, the change in 2023 is −16.9%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	292.00	−3.9%	328.60	328.95	276.30	2,441
Sep 2026	304.00	−4.6%	306.00	338.00	295.00	2,208
Aug 2026	318.55	+9.8%	304.75	365.20	286.50	10,898
Jul 2026	290.25	−5.8%	308.00	320.00	280.30	2,055
Jun 2026	308.00	+11.5%	272.30	330.00	265.50	2,035
May 2026	276.35	−0.2%	277.00	323.95	268.00	1,220
Apr 2026BSE close	277.00	+0.8%	275.30	304.00	271.00	2,611
Mar 2026BSE close	274.80	−2.2%	281.60	301.00	255.00	14,949
Feb 2026BSE close	281.00	+0.6%	279.20	295.00	270.00	10,053
Jan 2026BSE close	279.20	−6.2%	285.75	299.80	263.55	9,399
Dec 2025BSE close	297.70	+4.8%	293.60	306.50	250.00	8,03,994
Nov 2025BSE close	284.20	−0.3%	287.80	299.00	256.00	2,39,475
Oct 2025BSE close	285.00	+0.7%	298.85	301.25	261.10	4,823
Sep 2025BSE close	283.00	−3.2%	299.00	305.00	260.00	9,518
Aug 2025BSE close	292.40	+3.3%	294.00	313.95	280.00	7,801
Jul 2025BSE close	283.05	+1.0%	275.25	315.00	275.25	8,834
Jun 2025BSE close	280.30	+0.1%	280.00	297.95	263.00	8,924
May 2025BSE close	280.00	+1.1%	277.50	293.00	260.00	4,123
Apr 2025BSE close	277.00	+0.3%	276.10	318.70	259.50	4,916
Mar 2025BSE close	276.30	+4.4%	264.75	322.25	250.05	17,343
Feb 2025BSE close	264.75	−10.0%	302.50	324.60	240.00	25,434
Jan 2025BSE close	294.10	−11.4%	332.00	385.00	280.10	35,620
Dec 2024BSE close	331.85	−2.7%	353.45	359.00	321.85	2,426
Nov 2024BSE close	341.00	+1.5%	336.00	400.00	336.00	5,923
Oct 2024BSE close	336.00	−4.7%	364.40	395.50	310.60	8,569
Sep 2024BSE close	352.45	−7.5%	375.05	398.00	351.10	10,657
Aug 2024BSE close	381.10	−3.2%	399.95	414.00	367.60	16,780
Jul 2024BSE close	393.55	+7.8%	360.00	409.95	347.70	68,294
Jun 2024BSE close	364.95	+25.3%	304.85	425.00	275.75	1,08,269
May 2024BSE close	291.35	−11.4%	333.95	336.80	276.20	11,286
Apr 2024BSE close	329.00	+14.6%	282.25	345.10	282.25	9,086
Mar 2024BSE close	287.05	−11.4%	321.05	336.95	261.45	15,435
Feb 2024BSE close	323.90	+2.5%	319.00	360.00	274.00	43,194
Jan 2024BSE close	315.95	+15.4%	273.70	330.00	247.00	60,707
Dec 2023BSE close	273.70	+4.7%	266.55	292.90	250.55	40,719
Nov 2023BSE close	261.30	−9.7%	295.80	309.95	252.65	39,958
Oct 2023BSE close	289.35	+0.9%	289.40	307.95	274.00	31,388
Sep 2023BSE closeDemerger	286.90	−29.5%	422.00	447.95	279.95	69,208
Aug 2023BSE close	407.10	+1.8%	403.00	456.65	335.00	66,921
Jul 2023BSE close	400.05	+16.6%	354.95	422.60	335.15	23,353
Jun 2023BSE close	343.00	−2.0%	350.00	368.35	330.15	10,978
May 2023BSE close	350.00	+5.4%	339.90	371.05	333.65	16,796
Apr 2023BSE close	332.05	+8.1%	292.95	341.85	292.95	10,855
Mar 2023BSE close	307.05	−8.6%	351.75	352.25	292.70	7,756
Feb 2023BSE close	336.00	+0.1%	349.80	374.85	330.20	5,592
Jan 2023BSE close	335.65	−3.0%	335.20	377.00	322.60	17,036
Dec 2022BSE close	346.15	+10.7%	319.95	395.00	305.55	23,075
Nov 2022BSE close	312.60	−10.6%	339.00	358.45	290.20	20,263
Oct 2022BSE close	349.80	+8.0%	308.10	425.00	308.05	25,534
Sep 2022BSE close	323.90	+28.5%	254.75	343.95	253.00	32,119
Aug 2022BSE close	252.00	+8.6%	238.90	272.00	225.35	1,69,246
Jul 2022BSE close	232.00	+7.4%	226.75	244.90	210.35	7,769
Jun 2022BSE close	216.00	−10.1%	244.90	257.50	200.00	84,735
May 2022BSE close	240.25	−19.8%	284.60	299.95	225.00	12,785
Apr 2022BSE close	299.50	+9.1%	265.10	310.00	255.10	10,832
Mar 2022BSE close	274.60	+19.2%	241.80	293.70	226.00	12,939
Feb 2022BSE close	230.40	−5.9%	244.95	262.40	224.20	39,316
Jan 2022BSE close	244.95	−9.7%	276.00	298.70	227.20	12,498
Dec 2021BSE close	271.40	+12.6%	232.05	277.75	229.00	4,22,848
Nov 2021BSE close	241.00	+1.4%	227.00	255.15	224.70	14,038
Oct 2021BSE close	237.60	−6.5%	249.25	259.60	227.00	13,174
Sep 2021BSE close	254.00	+6.8%	247.55	259.00	228.75	8,902
Aug 2021BSE close	237.85	+0.8%	225.25	275.00	225.00	15,463
Jul 2021BSE close	236.00	−2.8%	242.70	254.90	225.00	18,249
Jun 2021BSE close	242.70	+5.1%	241.75	259.65	231.05	25,761
May 2021BSE close	231.00	+16.5%	190.20	249.20	179.85	11,92,248
Apr 2021BSE close	198.30	−15.5%	222.95	234.65	195.15	7,79,500
Mar 2021BSE close	234.65	+15.2%	213.85	285.75	200.55	4,88,336
Feb 2021BSE close	203.70	−3.8%	222.00	232.90	200.15	7,892
Jan 2021BSE close	211.75	−10.7%	248.85	288.00	207.05	28,706
Dec 2020BSE close	237.00	+48.1%	158.00	256.45	155.15	33,171
Nov 2020BSE close	160.00	−0.6%	153.15	167.85	145.70	8,269
Oct 2020BSE close	161.00	+1.9%	150.10	169.90	147.70	4,119
Sep 2020BSE close	158.00	−2.5%	164.95	176.75	148.40	49,821
Aug 2020BSE close	162.00	−1.8%	160.00	168.00	151.10	11,449
Jul 2020BSE close	164.95	+2.0%	158.00	177.00	146.20	7,556
Jun 2020BSE close	161.70	−8.1%	184.00	201.00	151.00	9,101
May 2020BSE close	176.00	−12.0%	190.05	205.00	168.00	830
Apr 2020BSE close	200.00	−4.1%	198.15	218.95	177.90	1,329
Mar 2020BSE close	208.55	−15.5%	249.90	249.90	182.70	3,246
Feb 2020BSE close	246.95	+8.3%	216.60	263.90	216.60	10,614
Jan 2020BSE close	228.00	−4.9%	228.00	235.00	209.00	4,491
Dec 2019BSE close	239.70	−1.3%	240.00	246.40	210.20	3,953
Nov 2019BSE close	242.90	+0.4%	239.00	259.20	224.60	1,554
Oct 2019BSE close	241.95	+1.7%	247.80	266.30	215.00	1,08,156
Sep 2019BSE close	238.00	−1.5%	249.60	254.65	221.75	32,207
Aug 2019BSE close	241.55	−1.4%	234.95	278.00	224.00	2,59,059
Jul 2019BSE close	245.00	+0.2%	232.30	269.85	232.30	2,75,460
Jun 2019BSE close	244.45	−2.2%	259.95	271.75	224.50	6,450
May 2019BSE close	250.00	−3.5%	246.30	260.00	231.90	4,804
Apr 2019BSE close	258.95	+1.2%	250.00	271.00	229.10	2,741
Mar 2019BSE close	256.00	−3.3%	263.00	279.00	235.10	52,910
Feb 2019BSE close	264.85	−0.1%	251.75	276.75	245.95	2,153
Jan 2019BSE close	265.00	+4.0%	263.95	275.00	240.10	7,919
Dec 2018BSE close	254.90	+11.7%	239.00	278.00	218.85	17,298
Nov 2018BSE close	228.20	−2.9%	246.00	251.75	223.90	6,077
Oct 2018BSE close	235.05	−7.1%	253.00	286.00	234.65	1,997
Sep 2018BSE close	253.00	−12.5%	289.00	303.00	220.00	3,797
Aug 2018BSE close	289.00	+7.4%	267.00	311.50	253.00	9,028
Jul 2018BSE close	269.00	−0.4%	257.00	293.25	238.00	5,480
Jun 2018BSE close	270.00	−14.0%	318.00	329.00	243.00	3,719
May 2018BSE close	314.00	+7.3%	281.10	314.00	262.50	7,532
Apr 2018BSE close	292.60	−3.4%	298.00	315.00	272.65	7,134
Mar 2018BSE close	302.95	+12.2%	281.95	305.00	262.00	8,704
Feb 2018BSE close	270.00	−3.4%	272.00	293.00	247.00	3,756
Jan 2018BSE close	279.50	+22.6%	239.40	319.50	229.00	20,283
Dec 2017BSE close	228.00	−7.7%	259.35	259.80	225.00	10,543
Nov 2017BSE close	247.00	−11.5%	270.00	270.00	228.00	4,486
Oct 2017BSE close	279.15	+11.2%	263.55	279.30	239.85	11,070
Sep 2017BSE close	251.00	+7.3%	234.00	258.00	234.00	2,590
Aug 2017BSE close	234.00	−14.7%	288.00	288.00	234.00	3,473
Jul 2017BSE close	274.35	−3.1%	280.00	303.15	242.00	4,188
Jun 2017BSE close	283.05	−5.7%	288.10	311.50	256.50	2,25,442
May 2017BSE close	300.00	+41.7%	208.00	314.75	205.50	67,366
Apr 2017BSE close	211.70	+14.4%	186.00	230.00	186.00	5,725
Mar 2017BSE close	185.00	+30.7%	148.00	198.45	148.00	9,211
Feb 2017BSE close	141.50	−13.7%	155.80	160.50	139.05	2,232
Jan 2017BSE close	164.00	+13.0%	140.35	170.00	140.30	6,349
Dec 2016BSE close	145.10	−6.4%	162.75	166.00	145.10	6,810
Nov 2016BSE close	155.00	−3.9%	156.00	193.55	152.00	6,256
Oct 2016BSE close	161.30	+25.0%	135.00	167.70	133.00	7,754
Sep 2016BSE close	129.00	−5.5%	136.00	136.40	124.05	5,616
Aug 2016BSE close	136.50	+5.0%	125.30	144.95	121.10	3,340
Jul 2016BSE close	130.00	−7.4%	140.20	168.00	130.00	4,409
Jun 2016BSE close	140.35	+5.2%	128.10	149.65	126.60	4,632
May 2016BSE close	133.45	+7.6%	120.00	147.70	120.00	3,480
Apr 2016BSE close	124.00	+1.6%	122.00	136.00	116.00	615
Mar 2016BSE close	122.00	−13.5%	146.00	149.80	115.70	19,990
Feb 2016BSE close	141.00	+17.5%	126.00	151.00	125.00	10,388
Jan 2016BSE close	120.00	−18.9%	152.00	160.00	119.20	2,249
Dec 2015BSE close	148.00	+28.6%	110.10	149.60	110.10	6,138
Nov 2015BSE close	115.10	−17.8%	140.00	140.00	115.10	757
Oct 2015BSE close	140.10	−17.1%	162.00	184.00	127.00	698
Sep 2015BSE close	169.00	+11.1%	159.70	194.00	142.00	8,911
Aug 2015BSE close	152.10	+8.6%	139.00	152.10	130.10	27,309
Jul 2015BSE close	140.00	+1.4%	131.10	145.00	122.60	9,260
Jun 2015BSE close	138.00	−1.2%	143.00	143.00	110.00	3,805
May 2015BSE close	139.70	−1.4%	139.00	143.00	139.00	121
Apr 2015BSE close	141.70	+10.4%	128.30	141.70	127.50	5,053
Mar 2015BSE close	128.30	+0.2%	129.50	135.00	120.70	7,069
Feb 2015BSE close	128.00	−0.9%	128.00	140.50	122.00	9,273
Jan 2015BSE close	129.10	−7.0%	139.90	146.00	126.00	2,883
Dec 2014	138.85	+9.8%	126.50	138.85	120.00	42,532
Nov 2014	126.50	+10.0%	120.75	126.75	120.75	945
Oct 2014	115.00	−2.7%	124.00	124.05	115.00	2,095
Sep 2014	118.15	+2.7%	120.75	124.00	115.00	520
Aug 2014	115.00	−9.4%	122.05	125.00	115.00	108
Jul 2014	127.00	−2.0%	136.00	142.80	123.00	475
Jun 2014	129.55	+7.9%	116.00	133.95	110.20	1,023
May 2014	120.10	+6.7%	118.15	127.00	114.00	1,374
Apr 2014	112.55	−8.9%	117.50	120.00	107.50	2,116
Mar 2014	123.50	+8.6%	119.35	123.50	108.50	1,970
Feb 2014	113.70	−2.9%	118.00	118.20	112.30	391
Jan 2014	117.05	+0.9%	115.00	117.05	105.00	1,463
Dec 2013	116.00	−4.9%	116.00	116.00	116.00	1
Nov 2013	122.00	−4.7%	122.15	122.15	122.00	230
Oct 2013	127.95	+2.2%	125.15	129.00	125.15	175
Sep 2013	125.15	0.0%	128.00	128.00	125.15	101
Aug 2013	125.15	+5.7%	112.45	125.15	112.45	700
Jul 2013	118.35	−4.6%	115.00	120.00	115.00	411
Jun 2013	124.00	0.0%	119.05	126.30	115.00	1,856
May 2013	124.00	+0.2%	123.75	130.00	111.00	9,437
Apr 2013	123.75	−2.9%	124.20	126.35	123.75	10,459
Mar 2013	127.45	+3.5%	123.25	127.90	122.15	6,883
Feb 2013	123.15	−1.4%	124.50	139.00	118.20	63,183
Jan 2013	124.95	+9.6%	114.50	136.00	107.95	16,410
Dec 2012	114.00	+3.6%	111.60	120.00	108.70	3,859
Nov 2012	110.00	−13.4%	129.00	135.45	110.00	2,012
Oct 2012	127.00	−2.0%	136.00	137.90	122.00	3,101
Sep 2012	129.55	+13.1%	110.00	143.95	90.00	7,476
Aug 2012BSE close	114.50	−7.9%	126.00	159.60	114.50	13,812
Jul 2012BSE close	124.30	−8.0%	136.00	150.00	119.00	4,30,012
Jun 2012BSE close	135.05	+0.8%	122.00	149.30	116.70	20,967
May 2012BSE close	134.00	−10.7%	140.10	159.95	118.00	15,194
Apr 2012BSE close	150.00	+12.8%	133.00	164.60	131.05	54,970
Mar 2012BSE close	133.00	−5.5%	138.90	145.95	123.00	50,509
Feb 2012BSE close	140.75	+6.5%	127.05	149.90	127.05	22,922
Jan 2012BSE close	132.10	−1.7%	128.00	144.80	122.00	5,801
Dec 2011BSE close	134.40	+2.5%	137.70	150.90	124.55	14,643
Nov 2011BSE close	131.15	−9.6%	140.00	155.45	127.80	14,25,861
Oct 2011BSE close	145.00	−11.6%	156.00	168.80	143.00	24,935
Sep 2011BSE close	164.05	+45.1%	111.25	169.80	108.55	1,04,486
Aug 2011BSE close	113.05	−21.0%	142.00	143.00	110.00	22,556
Jul 2011BSE close	143.05	+21.2%	120.00	164.50	105.00	2,75,813
Jun 2011BSE close	118.00	−2.4%	115.00	130.00	108.00	25,865
May 2011BSE close	120.90	+7.0%	102.30	136.00	102.30	9,10,817
Apr 2011BSE close	113.00	−1.8%	107.20	120.90	100.00	21,150
Mar 2011BSE close	115.10	−0.3%	110.00	129.60	102.00	1,74,513
Feb 2011BSE close	115.50	−3.1%	121.00	127.40	107.00	33,712
Jan 2011BSE close	119.15	−14.8%	139.20	144.00	113.50	14,757
Dec 2010BSE close	139.90	+18.9%	112.00	140.75	107.50	88,638
Nov 2010BSE close	117.65	+11.0%	106.05	142.00	97.00	1,29,234
Oct 2010BSE close	106.00	−1.4%	106.30	114.80	101.00	27,217
Sep 2010BSE close	107.50	−1.5%	115.00	127.20	103.45	2,43,695
Aug 2010BSE close	109.10	+0.8%	109.90	118.90	102.10	32,646
Jul 2010BSE close	108.20	+3.8%	105.00	116.00	101.80	14,280
Jun 2010BSE close	104.25	−6.9%	113.15	117.50	104.10	1,41,118
May 2010BSE close	112.00	−5.6%	114.00	123.90	111.10	2,36,991
Apr 2010BSE close	118.70	+5.6%	118.00	136.55	111.40	2,69,939
Mar 2010BSE close	112.40	+46.9%	78.00	118.85	72.50	4,37,549
Feb 2010BSE close	76.50	+6.8%	70.65	78.15	70.00	77,186
Jan 2010BSE close	71.65	+3.9%	70.00	78.50	68.00	64,833
Dec 2009BSE close	68.95	+0.6%	69.95	93.60	66.60	6,34,647
Nov 2009BSE close	68.55	+26.9%	52.15	74.00	49.25	4,27,141
Oct 2009BSE close	54.00	−5.8%	56.35	63.90	49.70	1,25,752
Sep 2009BSE close	57.35	+24.3%	48.45	70.75	45.10	4,50,649
Aug 2009BSE close	46.15	+4.1%	45.00	48.00	43.00	24,753
Jul 2009BSE close	44.35	+3.6%	44.95	47.40	38.00	34,941
Jun 2009BSE close	42.80	−16.0%	61.10	70.00	39.55	1,65,951
May 2009BSE close	50.95	+18.5%	41.55	55.80	39.15	43,599
Apr 2009BSE close	43.00	+32.3%	31.90	55.00	30.20	67,504
Mar 2009BSE close	32.50	+8.0%	29.20	35.95	25.20	2,36,979
Feb 2009BSE close	30.10	+0.3%	29.50	33.00	27.00	1,46,648
Jan 2009BSE close	30.00	−28.6%	40.30	43.75	29.70	38,346
Dec 2008BSE close	42.00	+0.4%	42.00	46.05	39.50	2,32,720
Nov 2008BSE close	41.85	−4.7%	41.75	46.65	40.00	3,36,976
Oct 2008BSE close	43.90	+1.3%	42.15	44.95	31.40	1,58,442
Sep 2008BSE close	43.35	−30.5%	62.15	65.00	41.25	1,36,980
Aug 2008BSE close	62.35	−20.6%	77.30	80.85	62.25	88,235
Jul 2008BSE close	78.50	−2.1%	82.00	84.55	73.65	1,49,444
Jun 2008BSE close	80.15	+3.1%	80.00	87.80	61.15	1,54,664
May 2008BSE close	77.75	−16.8%	92.15	97.00	76.00	50,895
Apr 2008BSE close	93.40	+9.7%	83.10	106.50	77.00	1,14,924
Mar 2008BSE close	85.15	−31.6%	123.00	125.00	71.00	3,52,113
Feb 2008BSE close	124.45	+22.4%	101.65	128.25	97.00	5,96,584
Jan 2008BSE close	101.65	+13.3%	91.00	153.15	86.65	25,63,994
Dec 2007BSE close	89.75	+38.8%	64.15	93.00	60.90	6,53,312
Nov 2007BSE close	64.65	−2.9%	67.95	67.95	55.10	2,46,433
Oct 2007BSE close	66.55	+3.5%	67.90	69.95	60.20	6,07,740
Sep 2007BSE close	64.30	+0.9%	64.10	70.80	61.00	5,18,230
Aug 2007BSE close	63.75	−3.9%	65.95	78.00	58.20	7,01,602
Jul 2007BSE close	66.35	+13.1%	59.00	75.80	53.15	14,17,881
Jun 2007BSE close	58.65	+35.0%	43.20	65.00	42.55	10,77,376
May 2007BSE close	43.45	+11.4%	39.30	50.50	38.20	9,44,261
Apr 2007BSE close	39.00	+12.9%	34.50	42.00	34.20	1,30,378
Mar 2007BSE close	34.55	−16.3%	42.00	42.95	34.10	1,13,600
Feb 2007BSE close	41.30	−15.7%	51.65	51.65	39.00	1,86,835
Jan 2007BSE close	49.00	–	49.00	53.95	47.25	2,12,699

₹ 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. With the demerger of 5 Sep 2023 reinvested, the change in Sep 2023 is −26.0%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	295.00	295.00	276.30	292.00	284.96	20	60.0%
27 Oct 2026	280.60	295.00	280.60	295.00	282.37	58	100.0%
26 Oct 2026	282.95	285.00	282.00	282.00	282.64	102	59.8%
23 Oct 2026	297.00	297.00	283.50	284.35	288.59	38	50.0%
22 Oct 2026	292.00	298.00	290.00	294.45	292.04	226	99.1%
21 Oct 2026	306.50	306.50	286.05	291.90	295.40	671	64.4%
19 Oct 2026	305.00	305.00	305.00	305.00	305.00	126	100.0%
16 Oct 2026	296.00	310.05	295.00	307.00	302.32	443	74.9%
15 Oct 2026	309.00	309.00	295.05	295.05	299.74	129	97.7%
14 Oct 2026	314.80	326.00	305.30	305.30	313.46	113	97.4%
13 Oct 2026	320.00	320.00	302.30	302.95	309.72	18	94.4%
12 Oct 2026	320.00	320.00	320.00	320.00	320.00	2	100.0%
8 Oct 2026	309.00	309.00	305.00	306.60	307.04	14	100.0%
7 Oct 2026	309.00	312.00	309.00	309.00	309.06	108	100.0%
6 Oct 2026	309.80	319.95	306.55	307.35	309.41	38	94.7%
5 Oct 2026	328.60	328.95	302.00	306.50	315.71	335	17.3%
29 Sep 2026	302.00	305.95	302.00	304.00	303.68	7	100.0%
28 Sep 2026	324.00	325.95	324.00	325.95	325.87	50	100.0%
24 Sep 2026	325.00	329.00	325.00	327.00	327.88	17	100.0%
23 Sep 2026	311.00	327.00	311.00	327.00	319.00	2	50.0%
22 Sep 2026	329.90	329.90	309.15	309.15	314.54	266	98.1%
21 Sep 2026	306.10	325.00	306.10	319.35	319.09	295	100.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Sayaji Hotels bonus and split history

Ex-date	Event	Price factor	What happened
5 Sep 2023	Demerger	0.9519	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.