Sahara Housingfina Corporation Limited (BOM:511533)
India · Delayed Price · Currency is INR 39.20
+0.57 (1.48%)
At close: Sep 16, 2026
BOM:511533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 38.20 | 39.20 | 38.20 | 39.20 | 39.20 | 1.48% | 365 |
| Sep 15, 2026 | 39.40 | 39.50 | 38.15 | 38.63 | 38.63 | -2.20% | 3,017 |
| Sep 11, 2026 | 38.58 | 39.50 | 38.15 | 39.50 | 39.50 | 3.24% | 311 |
| Sep 10, 2026 | 39.00 | 39.00 | 38.10 | 38.26 | 38.26 | -3.65% | 927 |
| Sep 9, 2026 | 39.98 | 39.98 | 38.00 | 39.71 | 39.71 | 3.68% | 384 |
| Sep 8, 2026 | 37.66 | 39.39 | 37.66 | 38.30 | 38.30 | -1.34% | 1,970 |
| Sep 7, 2026 | 39.26 | 40.00 | 38.63 | 38.82 | 38.82 | -0.64% | 609 |
| Sep 4, 2026 | 39.89 | 39.89 | 38.63 | 39.07 | 39.07 | -0.86% | 611 |
| Sep 3, 2026 | 38.26 | 39.64 | 38.26 | 39.41 | 39.41 | -0.96% | 584 |
| Sep 2, 2026 | 39.20 | 39.84 | 38.00 | 39.79 | 39.79 | 1.63% | 126 |
| Sep 1, 2026 | 39.90 | 39.90 | 35.20 | 39.15 | 39.15 | -2.13% | 781 |
| Aug 31, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 0.25% | 22 |
| Aug 28, 2026 | 39.00 | 39.90 | 38.00 | 39.90 | 39.90 | 1.68% | 406 |
| Aug 27, 2026 | 39.98 | 39.98 | 39.00 | 39.24 | 39.24 | 0.77% | 453 |
| Aug 26, 2026 | 39.32 | 40.14 | 37.94 | 38.94 | 38.94 | -0.49% | 326 |
| Aug 25, 2026 | 39.98 | 40.17 | 39.13 | 39.13 | 39.13 | -2.17% | 376 |
| Aug 24, 2026 | 41.94 | 41.94 | 38.93 | 40.00 | 40.00 | 0.63% | 1,248 |
| Aug 21, 2026 | 37.50 | 40.30 | 37.50 | 39.75 | 39.75 | -1.54% | 52 |
| Aug 20, 2026 | 38.13 | 40.37 | 36.70 | 40.37 | 40.37 | 5.38% | 833 |
| Aug 19, 2026 | 39.00 | 39.40 | 37.80 | 38.31 | 38.31 | -2.99% | 693 |
| Aug 18, 2026 | 36.70 | 39.50 | 36.70 | 39.49 | 39.49 | 1.67% | 212 |
| Aug 17, 2026 | 39.18 | 39.18 | 37.96 | 38.84 | 38.84 | -0.87% | 10,349 |
| Aug 14, 2026 | 40.43 | 40.43 | 39.12 | 39.18 | 39.18 | -2.03% | 355 |
| Aug 13, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.40% | 1 |
| Aug 12, 2026 | 39.19 | 40.00 | 39.00 | 39.83 | 39.83 | 0.15% | 1,045 |
| Aug 11, 2026 | 39.19 | 39.98 | 39.19 | 39.77 | 39.77 | 1.97% | 614 |
| Aug 10, 2026 | 39.80 | 39.80 | 39.00 | 39.00 | 39.00 | 0.80% | 181 |
| Aug 7, 2026 | 40.64 | 40.64 | 37.94 | 38.69 | 38.69 | -4.82% | 3,175 |
| Aug 6, 2026 | 40.79 | 40.79 | 39.15 | 40.65 | 40.65 | 1.65% | 1,101 |
| Aug 5, 2026 | 39.64 | 40.00 | 39.10 | 39.99 | 39.99 | 0.88% | 1,678 |
| Aug 4, 2026 | 40.87 | 40.87 | 39.50 | 39.64 | 39.64 | -3.01% | 4,903 |
| Aug 3, 2026 | 39.71 | 40.99 | 39.71 | 40.87 | 40.87 | 2.95% | 655 |
| Jul 31, 2026 | 40.00 | 40.80 | 39.50 | 39.70 | 39.70 | -3.10% | 308 |
| Jul 30, 2026 | 39.13 | 41.00 | 39.00 | 40.97 | 40.97 | 3.72% | 656 |
| Jul 29, 2026 | 39.51 | 40.95 | 39.31 | 39.50 | 39.50 | -2.37% | 8,389 |
| Jul 28, 2026 | 43.40 | 43.40 | 40.25 | 40.46 | 40.46 | -2.11% | 1,313 |
| Jul 27, 2026 | 40.00 | 46.50 | 37.95 | 41.33 | 41.33 | 5.95% | 30,515 |
| Jul 24, 2026 | 39.92 | 39.92 | 38.50 | 39.01 | 39.01 | -0.64% | 5,726 |
| Jul 23, 2026 | 40.19 | 41.41 | 38.63 | 39.26 | 39.26 | -2.31% | 26 |
| Jul 22, 2026 | 40.74 | 40.74 | 39.32 | 40.19 | 40.19 | 0.47% | 2,732 |
| Jul 21, 2026 | 41.94 | 41.94 | 39.04 | 40.00 | 40.00 | 2.28% | 8,061 |
| Jul 20, 2026 | 40.00 | 40.00 | 38.80 | 39.11 | 39.11 | -2.05% | 400 |
| Jul 17, 2026 | 39.26 | 41.49 | 39.20 | 39.93 | 39.93 | 1.86% | 11,809 |
| Jul 16, 2026 | 38.00 | 40.00 | 38.00 | 39.20 | 39.20 | -0.88% | 3,982 |
| Jul 15, 2026 | 40.11 | 40.72 | 38.90 | 39.55 | 39.55 | -3.37% | 9,462 |
| Jul 14, 2026 | 40.15 | 41.70 | 39.53 | 40.93 | 40.93 | -2.50% | 13,378 |
| Jul 13, 2026 | 41.48 | 41.98 | 40.23 | 41.98 | 41.98 | 1.33% | 1,618 |
| Jul 10, 2026 | 39.72 | 41.49 | 39.70 | 41.43 | 41.43 | 3.24% | 755 |
| Jul 9, 2026 | 40.00 | 42.00 | 38.80 | 40.13 | 40.13 | 0.33% | 4,250 |
| Jul 8, 2026 | 41.50 | 41.94 | 39.40 | 40.00 | 40.00 | -4.69% | 2,867 |