Sahara Maritime Limited (BOM:544056)
India · Delayed Price · Currency is INR 20.10
+0.05 (0.25%)
At close: May 12, 2026
Sahara Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.25% | 1,600 |
| May 8, 2026 | 21.00 | 21.00 | 19.80 | 20.05 | 20.05 | -8.86% | 11,200 |
| May 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1,600 |
| May 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 1,600 |
| May 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,600 |
| Apr 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.33% | 1,600 |
| Apr 28, 2026 | 21.00 | 22.00 | 21.00 | 21.50 | 21.50 | 7.50% | 3,200 |
| Apr 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 1,600 |
| Apr 24, 2026 | 19.15 | 19.15 | 19.00 | 19.00 | 19.00 | -2.31% | 3,200 |
| Apr 23, 2026 | 19.20 | 19.50 | 18.25 | 19.45 | 19.45 | 1.62% | 9,600 |
| Apr 22, 2026 | 17.00 | 19.14 | 17.00 | 19.14 | 19.14 | 10.00% | 6,400 |
| Apr 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | 1,600 |
| Apr 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.89% | 1,600 |
| Apr 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.26% | 1,600 |
| Apr 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 1,600 |
| Apr 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.29% | 1,600 |
| Apr 9, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.29% | 3,200 |
| Apr 8, 2026 | 16.25 | 17.00 | 16.25 | 17.00 | 17.00 | 3.41% | 4,800 |
| Mar 30, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -4.97% | 1,600 |
| Mar 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 11,200 |
| Mar 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -5.00% | 3,200 |
| Mar 24, 2026 | 18.25 | 18.25 | 18.21 | 18.21 | 18.21 | -4.96% | 4,800 |
| Mar 23, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 4.99% | 3,200 |
| Mar 20, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 3.87% | 1,600 |
| Mar 18, 2026 | 17.40 | 17.57 | 17.40 | 17.57 | 17.57 | 4.96% | 9,600 |
| Mar 17, 2026 | 16.50 | 16.75 | 16.50 | 16.74 | 16.74 | 4.89% | 9,600 |
| Mar 16, 2026 | 16.80 | 16.80 | 15.96 | 15.96 | 15.96 | -5.00% | 8,000 |
| Mar 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.06% | 1,600 |
| Mar 11, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 4.93% | 3,200 |
| Mar 10, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 4.98% | 1,600 |
| Mar 9, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - | 3,200 |
| Mar 5, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -4.98% | 3,200 |
| Mar 2, 2026 | 16.20 | 16.20 | 16.06 | 16.06 | 16.06 | -4.97% | 3,200 |
| Feb 25, 2026 | 17.35 | 17.35 | 16.90 | 16.90 | 16.90 | 2.24% | 6,400 |
| Feb 24, 2026 | 16.40 | 16.53 | 16.40 | 16.53 | 16.53 | 4.95% | 11,200 |
| Feb 23, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 1,600 |
| Feb 20, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -4.55% | 3,200 |
| Feb 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.18% | 1,600 |
| Feb 18, 2026 | 16.55 | 16.55 | 16.53 | 16.53 | 16.53 | -5.00% | 9,600 |
| Feb 17, 2026 | 17.00 | 17.40 | 16.28 | 17.40 | 17.40 | 1.75% | 4,800 |
| Feb 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.64% | 1,600 |
| Feb 13, 2026 | 16.80 | 17.15 | 16.53 | 16.66 | 16.66 | -4.20% | 9,600 |
| Feb 12, 2026 | 16.30 | 17.39 | 16.30 | 17.39 | 17.39 | 4.13% | 4,800 |
| Feb 11, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.46% | 1,600 |
| Feb 10, 2026 | 17.99 | 17.99 | 17.01 | 17.48 | 17.48 | -0.29% | 17,600 |
| Feb 9, 2026 | 17.20 | 17.53 | 16.00 | 17.53 | 17.53 | 4.97% | 41,600 |
| Feb 6, 2026 | 16.66 | 16.70 | 16.65 | 16.70 | 16.70 | -4.68% | 4,800 |
| Feb 5, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.45% | 3,200 |
| Feb 4, 2026 | 17.00 | 18.39 | 16.81 | 17.60 | 17.60 | -0.51% | 62,400 |
| Feb 3, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -4.99% | 3,200 |