Sayaji Industries share price history

NSE: SAYAJIINDBSE: 540728Agricultural Food & other ProductsSmall Cap

Sayaji Industries Limited · Face value ₹5 · Listed Oct 2017

₹110.99₹3.10 (2.87%)BSE ₹109.50

Share price at the NSE close on 28 Oct 2026. Previous close ₹107.89.

28 Oct: open ₹112.00, high ₹112.00, low ₹105.60

52-week range of BSE trades to 28 Oct 2026

₹65.05Low, 8 Dec 2025₹146.79High, 15 May 2026

Market cap: ₹281 Cr2,243rd largest listed
P/E: Owners' profit not stated
P/B: 2.73
Dividend yield: Nonein the last 12 months
ROCE: 14.3%
Debt to equity: 2.18
Volume, NSE: 767100.0% delivered

Sayaji Industries share price by year, month and day

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

Sayaji Industries' share price is on record from 9 Oct 2017, when it closed at ₹27.38, to 28 Oct 2026. Its highest close was ₹141.75 on 9 Jun 2026 and its lowest ₹20.28 on 1 Apr 2020, adjusted for 2 splits and bonus issues. 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	110.99	+56.3%	141.75	65.52	71.02	146.79	65.52	9,22,360
2025BSE close	71.01	−20.2%	102.38	53.75	87.50	103.44	53.75	6,21,438
2024BSE close	89.00	+97.8%	96.08	41.28	45.05	100.00	40.78	10,96,716
2023BSE close	45.00	0.0%	50.75	35.00	44.51	53.25	35.00	6,36,420
2022BSE close	45.00	−8.0%	70.50	44.03	50.25	72.43	42.75	7,41,400
2021BSE close	48.94	+50.5%	75.93	32.05	33.75	77.18	32.00	8,21,544
2020BSE close	32.51	+10.9%	38.06	20.28	28.25	38.06	20.28	2,82,844
2019BSE close	29.33	−71.0%	117.08	27.99	106.34	119.75	27.25	2,74,256
2018BSE close	101.28	+116.4%	103.63	49.14	49.14	105.50	49.14	5,62,916
2017BSE close	46.81	–	46.81	27.38	26.08	46.81	26.08	32,344

₹ 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. 2017 is from its first session, 9 Oct 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	110.99	−7.4%	115.00	120.00	97.35	29,952
Sep 2026	119.90	+1.0%	116.00	125.95	108.00	25,936
Aug 2026BSE close	118.66	+17.1%	98.70	132.00	98.55	77,333
Jul 2026BSE close	101.35	−4.2%	105.50	111.95	96.25	56,570
Jun 2026BSE close	105.80	−24.4%	144.95	144.95	104.15	1,32,389
May 2026BSE close	139.91	+40.2%	99.50	146.79	90.55	2,82,615
Apr 2026BSE close	99.79	+9.7%	95.54	106.99	92.00	87,098
Mar 2026BSE close	91.00	−2.2%	92.59	102.86	88.00	58,389
Feb 2026BSE close	93.00	+13.1%	81.35	97.68	68.15	1,07,274
Jan 2026BSE close	82.25	+15.8%	71.02	84.01	65.52	64,804
Dec 2025BSE close	71.01	+4.4%	68.00	73.00	65.05	20,598
Nov 2025BSE close	68.00	−11.8%	76.00	80.50	67.99	26,565
Oct 2025BSE close	77.10	+3.6%	78.09	92.25	72.00	1,71,327
Sep 2025BSE close	74.45	−6.9%	80.73	82.24	70.88	42,856
Aug 2025BSE close	79.93	+23.0%	66.25	86.25	53.75	1,53,548
Jul 2025BSE close	65.00	−5.1%	65.08	74.24	63.74	20,996
Jun 2025BSE close	68.50	−7.1%	70.76	74.03	65.78	25,564
May 2025BSE close	73.75	+6.5%	69.25	77.39	68.94	7,932
Apr 2025BSE close	69.25	−4.4%	79.24	79.75	68.64	14,108
Mar 2025BSE close	72.46	+14.7%	69.50	72.46	60.98	21,676
Feb 2025BSE close	63.19	−25.9%	83.55	83.55	63.19	20,244
Jan 2025BSE close	85.25	−4.2%	87.50	103.44	83.00	96,024
Dec 2024BSE close	89.00	+14.8%	77.50	89.01	75.01	68,960
Nov 2024BSE close	77.50	+14.9%	64.54	100.00	63.75	1,79,140
Oct 2024BSE close	67.48	+21.6%	55.08	67.48	53.00	1,72,496
Sep 2024BSE close	55.49	+6.2%	51.75	58.75	50.66	81,904
Aug 2024BSE close	52.24	+16.1%	45.50	61.24	42.38	97,416
Jul 2024BSE close	45.00	+6.6%	43.48	48.73	41.28	58,964
Jun 2024BSE close	42.23	−2.9%	44.50	45.00	40.78	39,272
May 2024BSE close	43.50	−4.9%	47.49	48.63	41.76	26,288
Apr 2024BSE close	45.76	+7.0%	43.39	51.13	42.51	42,528
Mar 2024BSE close	42.76	−12.3%	47.50	48.49	41.26	29,872
Feb 2024BSE close	48.75	−7.1%	47.76	53.74	46.25	79,908
Jan 2024BSE close	52.50	+16.7%	45.05	58.00	45.00	2,19,968
Dec 2023BSE close	45.00	+3.7%	43.73	46.98	42.00	88,472
Nov 2023BSE close	43.38	−4.1%	44.00	49.73	36.01	42,064
Oct 2023BSE close	45.25	−9.5%	50.25	52.50	42.50	32,052
Sep 2023BSE close	50.00	+8.1%	46.25	50.00	42.59	50,748
Aug 2023BSE close	46.26	+5.7%	44.25	53.25	42.75	82,752
Jul 2023BSE close	43.75	−0.6%	44.00	47.49	41.40	56,076
Jun 2023BSE close	44.00	+16.5%	39.50	46.00	38.00	93,012
May 2023BSE close	37.78	−3.1%	41.11	44.50	36.25	82,052
Apr 2023BSE close	39.00	−4.3%	44.99	45.00	35.05	46,388
Mar 2023BSE close	40.75	−3.0%	39.75	47.25	35.00	24,216
Feb 2023BSE close	42.00	−12.5%	45.25	48.75	37.78	22,580
Jan 2023BSE close	47.98	+6.6%	44.51	48.69	43.75	16,008
Dec 2022BSE close	45.00	−6.7%	48.24	50.94	42.75	68,232
Nov 2022BSE close	48.25	−8.1%	53.51	56.20	45.00	41,844
Oct 2022BSE close	52.50	−4.5%	53.74	57.18	50.26	25,216
Sep 2022BSE close	54.99	+6.3%	49.78	57.98	49.78	36,492
Aug 2022BSE close	51.75	+1.0%	50.73	55.50	49.78	58,408
Jul 2022BSE close	51.23	+4.0%	50.13	53.49	46.75	14,164
Jun 2022BSE close	49.25	−17.5%	61.00	61.00	47.13	23,000
May 2022BSE close	59.73	−8.1%	62.78	70.00	53.29	42,436
Apr 2022BSE close	65.00	+20.9%	56.25	72.43	52.51	1,10,312
Mar 2022BSE close	53.76	+8.2%	49.79	56.25	47.08	56,980
Feb 2022BSE close	49.68	−11.3%	57.50	59.84	46.75	1,45,964
Jan 2022BSE close	56.01	+14.5%	50.25	57.13	46.50	1,18,352
Dec 2021BSE close	48.94	+9.4%	43.78	49.50	41.25	50,936
Nov 2021BSE close	44.75	−17.1%	51.28	51.28	42.50	89,632
Oct 2021BSE close	54.00	−8.1%	58.50	61.50	50.29	48,824
Sep 2021BSE close	58.74	−7.5%	62.00	63.00	54.15	58,016
Aug 2021BSE close	63.48	−4.9%	69.25	77.18	59.75	1,24,792
Jul 2021BSE close	66.75	+10.8%	61.25	68.73	58.88	89,112
Jun 2021BSE close	60.25	−2.1%	60.01	62.69	57.58	54,740
May 2021BSE close	61.53	+41.5%	45.25	66.06	43.01	1,30,516
Apr 2021BSE close	43.49	+11.7%	40.84	46.75	38.80	28,828
Mar 2021BSE close	38.93	+11.2%	36.75	44.95	35.33	62,592
Feb 2021BSE close	35.00	−8.0%	39.96	41.00	33.38	59,260
Jan 2021BSE close	38.06	+17.1%	33.75	38.06	32.00	24,296
Dec 2020BSE close	32.51	−5.1%	34.94	36.75	32.05	31,808
Nov 2020BSE close	34.25	+33.0%	27.00	35.78	24.26	37,812
Oct 2020BSE close	25.75	−0.5%	26.71	26.71	24.13	11,044
Sep 2020BSE close	25.88	−4.3%	25.75	29.64	24.75	28,612
Aug 2020BSE close	27.03	−7.5%	30.43	33.25	27.03	29,160
Jul 2020BSE close	29.23	−23.2%	38.01	38.01	28.50	21,544
Jun 2020BSE close	38.06	+33.5%	27.50	38.06	26.56	20,488
May 2020BSE close	28.51	+3.4%	26.25	28.88	23.75	21,640
Apr 2020BSE close	27.56	+22.5%	23.75	30.61	20.28	12,508
Mar 2020BSE close	22.50	−7.2%	22.26	26.68	20.53	9,176
Feb 2020BSE close	24.25	+1.1%	23.75	29.99	23.01	25,960
Jan 2020BSE close	23.99	−18.2%	28.25	30.00	23.75	33,092
Dec 2019BSE close	29.33	−9.8%	31.26	32.69	27.25	31,116
Nov 2019BSE close	32.51	−6.4%	36.25	36.48	30.31	15,460
Oct 2019BSE close	34.75	−2.1%	33.75	37.75	31.31	22,332
Sep 2019BSE close	35.50	+8.4%	32.75	37.50	32.53	10,280
Aug 2019BSE close	32.75	−10.5%	38.00	38.85	31.25	18,564
Jul 2019BSE close	36.59	−31.3%	50.88	51.75	36.58	21,024
Jun 2019BSE close	53.24	−12.9%	56.75	60.00	45.49	16,408
May 2019BSE close	61.13	−6.4%	65.33	67.50	54.50	19,516
Apr 2019BSE close	65.33	−6.7%	70.04	70.04	63.05	10,012
Mar 2019BSE close	70.00	−11.1%	79.25	79.25	67.75	20,612
Feb 2019BSE close	78.75	−7.7%	89.50	89.50	68.29	14,064
Jan 2019BSE close	85.31	−15.8%	106.34	119.75	81.25	74,868
Dec 2018BSE close	101.28	+44.9%	73.13	101.28	62.94	88,876
Nov 2018BSE close	69.88	+12.0%	62.50	72.50	62.50	38,200
Oct 2018BSE close	62.38	−9.6%	65.56	65.56	55.88	42,056
Sep 2018BSE close	69.00	+8.3%	64.00	78.75	64.00	35,184
Aug 2018BSE close	63.73	+1.6%	60.01	64.97	57.50	18,872
Jul 2018BSE close	62.75	−1.6%	61.25	67.25	58.50	11,960
Jun 2018BSE close	63.75	−26.9%	88.75	88.75	60.75	34,576
May 2018BSE close	87.25	+36.2%	67.26	105.50	67.26	1,15,536
Apr 2018BSE close	64.06	0.0%	64.06	64.06	64.00	49,376
Mar 2018BSE close	64.06	0.0%	64.06	64.06	64.05	40,760
Feb 2018BSE close	64.06	0.0%	64.06	64.06	61.38	49,600
Jan 2018BSE close	64.06	+36.9%	49.14	64.06	49.14	37,920
Dec 2017BSE close	46.81	0.0%	46.81	46.81	46.81	3,640
Nov 2017BSE close	46.81	0.0%	46.81	46.81	46.81	6,680
Oct 2017BSE close	46.81	–	26.08	46.81	26.08	22,024

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	112.00	112.00	105.60	110.99	108.06	767	100.0%
27 Oct 2026	107.99	107.99	97.35	107.89	107.79	156	100.0%
26 Oct 2026	101.00	102.14	98.00	101.96	101.40	78	93.6%
23 Oct 2026	108.39	108.80	100.00	100.80	104.28	228	99.1%
22 Oct 2026	105.00	110.00	103.66	105.19	109.11	7,225	78.1%
21 Oct 2026	116.48	116.48	110.31	110.31	115.17	1,444	83.5%
19 Oct 2026	111.47	116.48	111.47	115.91	114.95	3,207	93.9%
16 Oct 2026	105.00	112.00	102.00	110.92	109.12	787	63.8%
15 Oct 2026	99.71	115.12	99.71	104.94	110.09	1,029	93.1%
14 Oct 2026	114.84	114.84	107.01	109.50	108.09	120	95.8%
13 Oct 2026	114.74	115.31	111.99	115.00	114.29	2,517	100.0%
12 Oct 2026	111.01	115.90	103.50	114.74	108.42	6,474	62.2%
9 Oct 2026	115.98	118.50	115.00	115.00	116.80	998	81.8%
8 Oct 2026	114.41	115.41	114.41	115.41	114.77	129	100.0%
7 Oct 2026	115.00	118.00	115.00	116.00	115.06	104	99.0%
6 Oct 2026	115.00	118.00	114.01	118.00	114.95	2,098	100.0%
5 Oct 2026	118.95	120.00	118.95	120.00	119.32	806	100.0%
1 Oct 2026	115.00	119.79	113.91	119.50	115.26	1,785	59.6%
30 Sep 2026	121.00	121.00	116.50	119.90	120.78	2,055	100.0%
29 Sep 2026	112.01	120.95	110.50	118.70	114.94	4,247	68.2%
28 Sep 2026	125.95	125.95	114.21	116.09	119.68	1,116	63.4%
25 Sep 2026	120.00	120.00	120.00	120.00	120.00	501	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 Industries bonus and split history

Ex-date	Event	Price factor	What happened
7 Oct 2025	Bonus	0.2500	Holders received 3 bonus shares for every 1 held.
27 Dec 2018	Split	0.5000	Each share became 2.

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