Sahara Maritime Limited (BOM:544056)
India · Delayed Price · Currency is INR 22.50
-1.00 (-4.26%)
At close: Sep 9, 2026
Sahara Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -4.26% | 1,600 |
| Sep 7, 2026 | 22.35 | 23.50 | 22.35 | 23.50 | 23.50 | 5.76% | 3,200 |
| Aug 31, 2026 | 22.35 | 22.35 | 22.22 | 22.22 | 22.22 | -4.43% | 3,200 |
| Aug 25, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -3.13% | 1,600 |
| Aug 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 1,600 |
| Aug 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.90% | 1,600 |
| Aug 6, 2026 | 22.00 | 23.21 | 22.00 | 23.21 | 23.21 | 10.00% | 4,800 |
| Aug 4, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.19% | 1,600 |
| Jul 30, 2026 | 20.00 | 21.06 | 20.00 | 21.06 | 21.06 | 9.97% | 6,400 |
| Jul 29, 2026 | 20.00 | 20.00 | 19.15 | 19.15 | 19.15 | -8.81% | 3,200 |
| Jul 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | 1,600 |
| Jul 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.22% | 1,600 |
| Jul 8, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -3.23% | 1,600 |
| Jul 7, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -3.13% | 1,600 |
| Jul 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.52% | 1,600 |
| Jul 1, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -9.98% | 4,800 |
| Jun 24, 2026 | 28.00 | 28.00 | 27.35 | 27.35 | 27.35 | -0.55% | 3,200 |
| Jun 23, 2026 | 29.16 | 29.16 | 25.50 | 27.50 | 27.50 | 13.17% | 14,400 |
| Jun 22, 2026 | 22.00 | 24.30 | 22.00 | 24.30 | 24.30 | 20.00% | 4,800 |
| Jun 19, 2026 | 20.00 | 20.25 | 20.00 | 20.25 | 20.25 | 10.66% | 3,200 |
| Jun 3, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.27% | 3,200 |
| Jun 1, 2026 | 18.40 | 18.40 | 17.24 | 18.25 | 18.25 | -4.70% | 6,400 |
| May 18, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -4.73% | 1,600 |
| 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 |