Sahana System Limited (NSE:SAHANA)
India · Delayed Price · Currency is INR 1,009.25
+58.40 (6.14%)
At close: Oct 21, 2025
Sahana System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1,009.25 | 1,088.85 | 1,005.00 | 1,071.45 | 1,071.45 | 6.16% | 15,875 |
| Oct 21, 2025 | 950.85 | 1,030.00 | 950.85 | 1,009.25 | 1,009.25 | 6.14% | 11,250 |
| Oct 20, 2025 | 967.55 | 967.55 | 911.30 | 950.85 | 950.85 | -1.73% | 22,625 |
| Oct 17, 2025 | 1,000.00 | 1,000.00 | 960.00 | 967.55 | 967.55 | -2.82% | 17,625 |
| Oct 16, 2025 | 985.10 | 1,006.00 | 985.10 | 995.65 | 995.65 | -0.27% | 6,500 |
| Oct 15, 2025 | 1,020.00 | 1,023.45 | 980.00 | 998.30 | 998.30 | -0.90% | 18,625 |
| Oct 14, 2025 | 1,020.05 | 1,030.00 | 1,000.05 | 1,007.35 | 1,007.35 | -1.98% | 14,875 |
| Oct 13, 2025 | 1,085.00 | 1,085.00 | 1,020.00 | 1,027.75 | 1,027.75 | -3.16% | 15,000 |
| Oct 10, 2025 | 1,022.00 | 1,095.00 | 1,002.10 | 1,061.30 | 1,061.30 | 3.57% | 17,250 |
| Oct 9, 2025 | 1,000.00 | 1,031.60 | 1,000.00 | 1,024.75 | 1,024.75 | -0.25% | 12,625 |
| Oct 8, 2025 | 1,005.00 | 1,040.00 | 956.75 | 1,027.30 | 1,027.30 | 2.41% | 22,000 |
| Oct 7, 2025 | 1,030.00 | 1,035.15 | 995.00 | 1,003.10 | 1,003.10 | -3.25% | 40,750 |
| Oct 6, 2025 | 1,062.30 | 1,062.30 | 1,025.00 | 1,036.80 | 1,036.80 | -3.54% | 28,500 |
| Oct 3, 2025 | 1,070.00 | 1,083.00 | 1,046.00 | 1,074.90 | 1,074.90 | 0.12% | 15,250 |
| Oct 1, 2025 | 1,075.90 | 1,098.55 | 1,050.00 | 1,073.60 | 1,073.60 | -0.21% | 20,625 |
| Sep 30, 2025 | 1,110.05 | 1,118.95 | 1,052.00 | 1,075.90 | 1,075.90 | -3.08% | 32,125 |
| Sep 29, 2025 | 1,113.00 | 1,124.90 | 1,086.00 | 1,110.05 | 1,110.05 | -0.20% | 17,375 |
| Sep 26, 2025 | 1,179.00 | 1,179.00 | 1,100.00 | 1,112.30 | 1,112.30 | -6.17% | 41,000 |
| Sep 25, 2025 | 1,190.00 | 1,208.95 | 1,147.05 | 1,185.45 | 1,185.45 | -0.27% | 17,000 |
| Sep 24, 2025 | 1,207.90 | 1,221.45 | 1,176.00 | 1,188.60 | 1,188.60 | -1.60% | 10,375 |
| Sep 23, 2025 | 1,198.00 | 1,233.05 | 1,183.00 | 1,207.90 | 1,207.90 | 1.38% | 12,875 |
| Sep 22, 2025 | 1,218.00 | 1,218.00 | 1,170.00 | 1,191.45 | 1,191.45 | -1.12% | 15,500 |
| Sep 19, 2025 | 1,220.00 | 1,224.90 | 1,023.75 | 1,204.95 | 1,204.95 | -1.96% | 14,000 |
| Sep 18, 2025 | 1,229.00 | 1,255.00 | 1,205.15 | 1,229.05 | 1,229.05 | 2.44% | 12,375 |
| Sep 17, 2025 | 1,229.80 | 1,232.00 | 1,194.00 | 1,199.80 | 1,199.80 | -2.68% | 10,625 |
| Sep 16, 2025 | 1,174.00 | 1,256.00 | 1,156.30 | 1,232.80 | 1,232.80 | 5.01% | 25,125 |
| Sep 15, 2025 | 1,180.40 | 1,180.40 | 1,163.00 | 1,174.00 | 1,174.00 | -0.63% | 14,375 |
| Sep 12, 2025 | 1,193.70 | 1,203.65 | 1,174.15 | 1,181.40 | 1,181.40 | -1.03% | 6,500 |
| Sep 11, 2025 | 1,212.00 | 1,212.00 | 1,183.00 | 1,193.70 | 1,193.70 | -0.56% | 12,750 |
| Sep 10, 2025 | 1,198.00 | 1,219.80 | 1,180.00 | 1,200.45 | 1,200.45 | 1.60% | 10,000 |
| Sep 9, 2025 | 1,186.55 | 1,199.00 | 1,170.10 | 1,181.55 | 1,181.55 | -1.09% | 6,625 |
| Sep 8, 2025 | 1,185.00 | 1,209.00 | 1,180.00 | 1,194.60 | 1,194.60 | -0.06% | 7,375 |
| Sep 5, 2025 | 1,190.00 | 1,214.00 | 1,170.00 | 1,195.30 | 1,195.30 | -0.04% | 20,250 |
| Sep 4, 2025 | 1,215.00 | 1,215.00 | 1,188.00 | 1,195.80 | 1,195.80 | -1.48% | 7,500 |
| Sep 3, 2025 | 1,192.00 | 1,225.00 | 1,192.00 | 1,213.80 | 1,213.80 | 1.69% | 10,000 |
| Sep 2, 2025 | 1,200.00 | 1,200.00 | 1,188.00 | 1,193.60 | 1,193.60 | -1.20% | 7,250 |
| Sep 1, 2025 | 1,222.35 | 1,225.00 | 1,190.10 | 1,208.05 | 1,208.05 | -0.68% | 9,250 |
| Aug 29, 2025 | 1,185.10 | 1,224.00 | 1,185.10 | 1,216.30 | 1,216.30 | 1.50% | 6,750 |
| Aug 28, 2025 | 1,180.15 | 1,204.00 | 1,180.00 | 1,198.35 | 1,198.35 | 0.05% | 5,625 |
| Aug 26, 2025 | 1,203.70 | 1,218.00 | 1,172.00 | 1,197.75 | 1,197.75 | -0.49% | 12,250 |
| Aug 25, 2025 | 1,190.00 | 1,219.95 | 1,182.00 | 1,203.70 | 1,203.70 | 0.84% | 12,250 |
| Aug 22, 2025 | 1,210.65 | 1,226.00 | 1,185.00 | 1,193.70 | 1,193.70 | -1.40% | 13,125 |
| Aug 21, 2025 | 1,260.00 | 1,265.00 | 1,191.00 | 1,210.65 | 1,210.65 | -3.96% | 21,000 |
| Aug 20, 2025 | 1,230.00 | 1,289.00 | 1,220.00 | 1,260.55 | 1,260.55 | 2.35% | 24,625 |
| Aug 19, 2025 | 1,267.00 | 1,267.00 | 1,226.10 | 1,231.55 | 1,231.55 | -2.84% | 4,375 |
| Aug 18, 2025 | 1,232.35 | 1,271.50 | 1,232.35 | 1,267.50 | 1,267.50 | 2.85% | 5,000 |
| Aug 14, 2025 | 1,236.25 | 1,240.00 | 1,215.00 | 1,232.35 | 1,232.35 | 0.17% | 5,250 |
| Aug 13, 2025 | 1,233.00 | 1,241.00 | 1,215.00 | 1,230.20 | 1,230.20 | 0.17% | 8,125 |
| Aug 12, 2025 | 1,198.40 | 1,236.00 | 1,172.05 | 1,228.10 | 1,228.10 | 2.48% | 8,625 |
| Aug 11, 2025 | 1,190.00 | 1,208.50 | 1,182.00 | 1,198.40 | 1,198.40 | 0.56% | 8,000 |