Sahana System Limited (NSE:SAHANA)
India · Delayed Price · Currency is INR 925.65
-24.15 (-2.54%)
At close: Dec 24, 2025
Sahana System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 940.00 | 959.90 | 919.90 | 925.65 | 925.65 | -2.54% | 15,375 |
| Dec 23, 2025 | 958.00 | 960.00 | 931.00 | 949.80 | 949.80 | -1.31% | 5,375 |
| Dec 22, 2025 | 959.00 | 975.00 | 947.00 | 962.40 | 962.40 | 1.30% | 6,250 |
| Dec 19, 2025 | 942.10 | 960.00 | 938.85 | 950.05 | 950.05 | 1.19% | 4,125 |
| Dec 18, 2025 | 970.00 | 975.00 | 925.00 | 938.85 | 938.85 | -3.38% | 11,750 |
| Dec 17, 2025 | 988.90 | 997.95 | 970.05 | 971.70 | 971.70 | -1.74% | 3,625 |
| Dec 16, 2025 | 976.65 | 999.00 | 968.10 | 988.90 | 988.90 | 1.56% | 4,625 |
| Dec 15, 2025 | 970.30 | 982.10 | 970.30 | 973.75 | 973.75 | -2.14% | 4,375 |
| Dec 12, 2025 | 995.20 | 1,019.00 | 970.20 | 995.00 | 995.00 | -0.90% | 4,500 |
| Dec 11, 2025 | 1,000.00 | 1,021.75 | 994.00 | 1,004.05 | 1,004.05 | 0.48% | 9,625 |
| Dec 10, 2025 | 1,017.30 | 1,017.30 | 991.30 | 999.30 | 999.30 | 1.07% | 7,625 |
| Dec 9, 2025 | 960.00 | 999.00 | 960.00 | 988.75 | 988.75 | 2.25% | 10,750 |
| Dec 8, 2025 | 1,010.00 | 1,010.00 | 965.00 | 967.00 | 967.00 | -3.42% | 9,625 |
| Dec 5, 2025 | 1,019.95 | 1,019.95 | 996.05 | 1,001.25 | 1,001.25 | -0.57% | 4,250 |
| Dec 4, 2025 | 1,005.00 | 1,019.95 | 983.00 | 1,007.00 | 1,007.00 | 0.28% | 5,250 |
| Dec 3, 2025 | 1,041.00 | 1,041.00 | 991.00 | 1,004.15 | 1,004.15 | -2.09% | 7,625 |
| Dec 2, 2025 | 1,073.50 | 1,098.00 | 1,016.05 | 1,025.60 | 1,025.60 | -4.46% | 8,875 |
| Dec 1, 2025 | 974.00 | 1,093.90 | 968.50 | 1,073.50 | 1,073.50 | 11.43% | 42,500 |
| Nov 28, 2025 | 970.00 | 970.00 | 942.60 | 963.40 | 963.40 | -0.61% | 11,750 |
| Nov 27, 2025 | 955.05 | 972.50 | 954.00 | 969.30 | 969.30 | 0.59% | 9,250 |
| Nov 26, 2025 | 953.95 | 975.00 | 941.10 | 963.65 | 963.65 | 2.77% | 14,500 |
| Nov 25, 2025 | 984.95 | 990.00 | 905.20 | 937.70 | 937.70 | -2.85% | 21,375 |
| Nov 24, 2025 | 1,017.80 | 1,017.80 | 958.05 | 965.20 | 965.20 | -2.53% | 8,750 |
| Nov 21, 2025 | 1,020.10 | 1,022.05 | 980.00 | 990.30 | 990.30 | -3.01% | 23,125 |
| Nov 20, 2025 | 1,095.00 | 1,095.00 | 1,015.00 | 1,021.05 | 1,021.05 | -5.03% | 23,625 |
| Nov 19, 2025 | 1,093.95 | 1,101.00 | 1,071.10 | 1,075.10 | 1,075.10 | -0.42% | 6,000 |
| Nov 18, 2025 | 1,123.20 | 1,125.00 | 1,070.00 | 1,079.65 | 1,079.65 | -5.67% | 18,875 |
| Nov 17, 2025 | 1,202.00 | 1,219.00 | 1,132.00 | 1,144.60 | 1,144.60 | -1.08% | 35,875 |
| Nov 14, 2025 | 1,195.00 | 1,210.00 | 1,149.90 | 1,157.10 | 1,157.10 | -3.47% | 22,375 |
| Nov 13, 2025 | 1,165.00 | 1,208.80 | 1,157.50 | 1,198.75 | 1,198.75 | 3.59% | 19,250 |
| Nov 12, 2025 | 1,145.00 | 1,174.50 | 1,136.05 | 1,157.20 | 1,157.20 | -1.42% | 11,000 |
| Nov 11, 2025 | 1,127.95 | 1,183.00 | 1,125.00 | 1,173.85 | 1,173.85 | 5.04% | 19,625 |
| Nov 10, 2025 | 1,079.00 | 1,128.00 | 1,079.00 | 1,117.55 | 1,117.55 | 1.38% | 6,875 |
| Nov 7, 2025 | 1,133.50 | 1,163.00 | 1,048.00 | 1,102.30 | 1,102.30 | -2.75% | 23,875 |
| Nov 6, 2025 | 1,161.00 | 1,165.00 | 1,124.20 | 1,133.50 | 1,133.50 | -3.71% | 13,625 |
| Nov 4, 2025 | 1,150.00 | 1,194.85 | 1,125.00 | 1,177.15 | 1,177.15 | 3.53% | 12,500 |
| Nov 3, 2025 | 1,042.10 | 1,155.00 | 1,042.10 | 1,137.00 | 1,137.00 | 8.28% | 29,750 |
| Oct 31, 2025 | 1,025.00 | 1,057.00 | 1,017.00 | 1,050.05 | 1,050.05 | 2.89% | 6,000 |
| Oct 30, 2025 | 1,025.00 | 1,036.00 | 1,014.00 | 1,020.55 | 1,020.55 | 0.31% | 9,125 |
| Oct 29, 2025 | 1,021.50 | 1,038.95 | 1,017.00 | 1,017.35 | 1,017.35 | -0.41% | 2,875 |
| Oct 28, 2025 | 1,035.00 | 1,035.00 | 1,003.15 | 1,021.50 | 1,021.50 | -1.93% | 11,625 |
| Oct 27, 2025 | 1,052.55 | 1,060.00 | 1,023.00 | 1,041.65 | 1,041.65 | -1.04% | 7,875 |
| Oct 24, 2025 | 1,071.45 | 1,080.00 | 1,040.00 | 1,052.55 | 1,052.55 | -1.76% | 14,125 |
| 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 |