SAIF share price history Saif Textile Mills Limited

Saif Textile Mills Limited (SAIF) has 2,189 daily sessions on file, from 16 Sep 2016 to 13 Nov 2026. The last close was Rs 39.71. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 16 Sep 2016close Rs 19.08
Last session: 13 Nov 2026close Rs 39.71
Sessions on file: 2,189123 months
Highest close: Rs 54.3813 Jul 2026
Lowest close: Rs 7.458 May 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

SAIF month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	39.71	40.55	37.74	638,199	9
Oct 2026	41.89	44.12	35.39	4,317,663	22
Sep 2026	44.53	45.90	40.78	799,709	22
Aug 2026	46.20	48.98	43.07	1,666,642	19
Jul 2026	44.22	54.38	41.09	6,406,182	23
Jun 2026	43.01	46.94	31.75	6,137,244	20
May 2026	32.92	33.63	26.66	2,335,184	17
Apr 2026	25.98	34.69	25.05	1,478,806	22
Mar 2026	23.09	28.71	23.00	663,581	20
Feb 2026	29.01	37.44	26.45	787,938	19
Jan 2026	37.32	50.19	36.61	3,501,706	22
Dec 2025	34.59	34.65	25.30	1,008,885	22
Nov 2025	26.14	28.80	22.71	1,616,921	20
Oct 2025	24.89	28.72	22.00	4,172,815	23
Sep 2025	27.01	32.99	26.01	1,574,027	22
Aug 2025	26.00	27.17	26.00	367,838	20
Jul 2025	24.91	26.60	19.01	1,979,416	23
Jun 2025	19.08	19.08	14.16	3,702,532	19
May 2025	14.87	14.87	8.41	5,536,476	20
Apr 2025	8.85	10.80	8.85	525,871	20
Mar 2025	10.76	12.43	10.54	410,340	19
Feb 2025	12.27	13.99	12.27	238,029	19
Jan 2025	12.90	14.48	12.71	380,123	23
Dec 2024	14.50	16.39	13.40	1,017,343	21
Nov 2024	13.31	14.90	12.75	642,225	21
Oct 2024	13.86	13.86	10.16	1,081,663	22
Sep 2024	11.51	12.87	11.51	376,439	20
Aug 2024	12.17	12.55	11.00	569,787	21
Jul 2024	11.36	11.91	10.17	217,518	19
Jun 2024	10.76	11.90	10.76	138,507	17
May 2024	11.89	13.00	11.60	1,424,839	21
Apr 2024	11.00	11.00	9.14	505,000	18
Mar 2024	9.98	10.70	8.70	1,680,000	13
Feb 2024	9.00	10.45	8.68	163,000	17
Jan 2024	10.18	11.30	9.62	257,000	19
Dec 2023	11.00	12.40	9.90	362,500	19
Nov 2023	10.69	12.25	9.16	802,000	21
Oct 2023	9.00	9.39	8.21	75,000	16
Sep 2023	8.40	8.90	8.40	10,500	8
Aug 2023	8.26	9.25	8.26	172,500	16
Jul 2023	9.50	10.06	8.53	151,500	19
Jun 2023	9.25	9.37	8.50	256,500	17
May 2023	9.34	10.34	7.45	1,498,500	19
Apr 2023	8.26	8.70	8.26	26,000	4
Mar 2023	8.72	9.69	8.50	556,500	14
Feb 2023	10.60	11.99	10.60	16,000	9
Jan 2023	11.01	12.00	11.00	55,500	8
Dec 2022	10.75	14.37	10.75	109,500	14
Nov 2022	14.00	15.23	13.45	243,500	16
Oct 2022	14.50	17.33	14.50	149,500	17
Sep 2022	18.58	21.50	18.58	139,500	14
Aug 2022	19.55	20.44	19.10	143,500	11
Jul 2022	20.59	21.45	20.15	64,500	13
Jun 2022	21.00	22.85	20.45	69,000	18
May 2022	21.30	23.16	21.25	236,500	15
Apr 2022	22.03	23.50	21.86	33,000	10
Mar 2022	22.80	24.00	21.60	169,000	20
Feb 2022	23.51	23.51	20.53	140,500	17
Jan 2022	21.60	22.75	21.01	154,500	19
Dec 2021	21.77	23.49	20.93	410,500	15
Nov 2021	21.96	24.00	21.96	220,500	16
Oct 2021	23.02	23.02	18.53	500,500	18
Sep 2021	20.75	24.85	20.75	1,256,000	22
Aug 2021	23.90	26.23	22.75	1,179,000	20
Jul 2021	24.93	27.00	22.89	909,000	19
Jun 2021	22.85	25.93	17.46	2,171,000	21
May 2021	17.67	17.67	15.43	1,283,500	15
Apr 2021	16.01	16.01	13.81	290,500	18
Mar 2021	14.82	15.43	14.26	228,500	22
Feb 2021	16.01	16.69	14.80	632,500	17
Jan 2021	16.06	17.15	15.50	554,000	18
Dec 2020	15.50	15.97	14.01	301,500	19
Nov 2020	14.10	14.82	13.61	443,000	19
Oct 2020	13.69	15.99	13.49	97,500	16
Sep 2020	15.64	17.05	15.60	487,000	20
Aug 2020	16.49	16.49	14.25	298,000	18
Jul 2020	14.17	14.97	12.97	767,000	21
Jun 2020	14.47	15.25	12.95	176,500	19
May 2020	16.48	16.89	14.37	37,000	12
Apr 2020	15.66	16.60	14.04	37,500	19
Mar 2020	15.31	17.69	15.31	50,500	17
Feb 2020	16.81	18.00	16.81	51,500	12
Jan 2020	17.40	18.75	17.23	110,000	21
Dec 2019	16.98	17.00	15.99	185,000	21
Nov 2019	16.45	16.45	14.57	154,500	18
Oct 2019	14.66	16.28	11.66	150,500	19
Sep 2019	11.23	11.23	8.50	100,000	12
Aug 2019	9.00	9.30	7.80	12,000	8
Jul 2019	8.42	10.00	8.23	14,000	9
Jun 2019	9.56	12.89	9.53	1,171,500	13
May 2019	13.89	15.11	13.25	291,500	17
Apr 2019	14.75	17.06	14.16	117,000	21
Mar 2019	17.50	17.71	14.98	178,500	21
Feb 2019	17.20	18.77	16.80	271,000	18
Jan 2019	18.60	18.60	17.15	259,500	23
Dec 2018	17.31	18.60	17.31	289,000	18
Nov 2018	19.13	20.00	18.72	1,260,500	20
Oct 2018	18.28	18.57	16.13	432,000	20
Sep 2018	17.53	19.14	17.32	184,500	18
Aug 2018	19.10	19.65	18.03	497,000	19
Jul 2018	18.07	18.45	15.53	399,500	20
Jun 2018	17.50	18.45	16.60	876,000	16
May 2018	17.79	17.79	16.09	268,500	22
Apr 2018	17.26	20.84	17.26	1,867,500	21
Mar 2018	18.55	19.25	18.40	337,500	20
Feb 2018	18.68	19.92	18.39	379,500	19
Jan 2018	19.09	19.95	17.21	778,500	21
Dec 2017	17.50	18.63	16.87	112,500	18
Nov 2017	17.33	18.40	16.22	78,000	21
Oct 2017	16.94	19.64	16.94	278,500	20
Sep 2017	19.39	19.54	17.81	235,500	17
Aug 2017	19.06	19.90	18.50	178,000	16
Jul 2017	18.82	20.90	18.00	485,500	20
Jun 2017	22.00	23.42	20.64	526,000	18
May 2017	23.71	24.47	19.91	5,316,000	22
Apr 2017	22.05	22.05	19.51	569,000	11
Mar 2017	21.48	23.10	19.01	82,500	16
Feb 2017	23.54	25.20	23.20	127,000	17
Jan 2017	24.00	26.24	23.03	299,500	12
Dec 2016	22.90	24.60	21.25	180,500	17
Nov 2016	25.21	26.50	22.00	554,000	21
Oct 2016	22.40	23.81	20.01	672,000	18
Sep 2016	20.00	20.59	18.25	183,000	9

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	39.71	+4.91%	194,703
12 Nov 2026	37.85	+0.29%	36,274
11 Nov 2026	37.74	-2.88%	58,214
10 Nov 2026	38.86	+0.03%	106,951
6 Nov 2026	38.85	+0.08%	97,052
5 Nov 2026	38.82	+0.70%	37,795
4 Nov 2026	38.55	-2.13%	15,733
3 Nov 2026	39.39	-2.86%	28,006
2 Nov 2026	40.55	-3.20%	63,471
30 Oct 2026	41.89	+0.19%	459,455
29 Oct 2026	41.81	+6.52%	709,828
28 Oct 2026	39.25	+6.11%	73,401
27 Oct 2026	36.99	-0.11%	12,594
26 Oct 2026	37.03	+2.38%	57,513
23 Oct 2026	36.17	-0.80%	34,930
22 Oct 2026	36.46	-5.10%	95,634
21 Oct 2026	38.42	-5.72%	77,012
20 Oct 2026	40.75	-1.24%	68,400
19 Oct 2026	41.26	-3.53%	48,663
16 Oct 2026	42.77	-1.86%	117,771
15 Oct 2026	43.58	+3.03%	175,324
14 Oct 2026	42.30	+0.52%	227,298
13 Oct 2026	42.08	+6.67%	926,208
12 Oct 2026	39.45	+10.01%	335,400
9 Oct 2026	35.86	+1.33%	102,196
8 Oct 2026	35.39	-1.91%	31,843
7 Oct 2026	36.08	-4.80%	68,785
6 Oct 2026	37.90	-4.89%	145,828
5 Oct 2026	39.85	-5.14%	93,117
2 Oct 2026	42.01	-4.78%	47,565
1 Oct 2026	44.12	-0.92%	408,898
30 Sep 2026	44.53	+6.10%	49,545
29 Sep 2026	41.97	-0.07%	14,983
28 Sep 2026	42.00	+0.70%	11,683
25 Sep 2026	41.71	-0.02%	20,221
24 Sep 2026	41.72	+1.14%	97,198
23 Sep 2026	41.25	-0.31%	44,657
22 Sep 2026	41.38	-1.36%	40,304
21 Sep 2026	41.95	+0.60%	36,433
18 Sep 2026	41.70	+2.26%	94,938
17 Sep 2026	40.78	-0.71%	57,617
16 Sep 2026	41.07	-2.40%	42,823
15 Sep 2026	42.08	-2.12%	27,178
14 Sep 2026	42.99	-2.30%	12,196
11 Sep 2026	44.00	+2.02%	37,144
10 Sep 2026	43.13	-3.36%	78,342
9 Sep 2026	44.63	+1.62%	21,328
8 Sep 2026	43.92	+1.27%	25,026
7 Sep 2026	43.37	-3.26%	45,811
4 Sep 2026	44.83	-0.75%	3,476
3 Sep 2026	45.17	+2.03%	8,265
2 Sep 2026	44.27	-3.55%	15,277
1 Sep 2026	45.90	-0.65%	15,264
31 Aug 2026	46.20	-1.85%	11,539
28 Aug 2026	47.07	+2.28%	35,060
27 Aug 2026	46.02	-1.03%	18,164
25 Aug 2026	46.50	-0.47%	6,750
24 Aug 2026	46.72	-1.37%	18,654
21 Aug 2026	47.37	-0.57%	30,343
20 Aug 2026	47.64	+0.51%	40,525

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

SAIF daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,189 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.