Sahana System Limited (NSE:SAHANA)
India · Delayed Price · Currency is INR 1,216.30
+17.95 (1.50%)
At close: Aug 29, 2025
Sahana System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 1,201.50 | 1,219.00 | 1,180.00 | 1,191.75 | 1,191.75 | -0.81% | 11,750 |
| Aug 7, 2025 | 1,205.00 | 1,219.40 | 1,176.00 | 1,201.50 | 1,201.50 | -1.75% | 34,875 |
| Aug 6, 2025 | 1,251.65 | 1,251.65 | 1,205.00 | 1,222.95 | 1,222.95 | -2.29% | 10,500 |
| Aug 5, 2025 | 1,253.00 | 1,278.90 | 1,232.00 | 1,251.65 | 1,251.65 | 0.86% | 19,500 |
| Aug 4, 2025 | 1,236.00 | 1,263.80 | 1,222.00 | 1,240.95 | 1,240.95 | -0.06% | 10,750 |
| Aug 1, 2025 | 1,261.00 | 1,280.00 | 1,225.00 | 1,241.65 | 1,241.65 | -1.54% | 17,875 |
| Jul 31, 2025 | 1,260.00 | 1,310.00 | 1,253.00 | 1,261.05 | 1,261.05 | -1.16% | 26,250 |
| Jul 30, 2025 | 1,262.05 | 1,293.80 | 1,246.00 | 1,275.80 | 1,275.80 | -0.04% | 21,750 |
| Jul 29, 2025 | 1,297.80 | 1,297.80 | 1,260.00 | 1,276.30 | 1,276.30 | -0.78% | 4,875 |
| Jul 28, 2025 | 1,313.00 | 1,328.95 | 1,264.80 | 1,286.35 | 1,286.35 | -1.53% | 8,125 |
| Jul 25, 2025 | 1,280.00 | 1,346.00 | 1,230.00 | 1,306.30 | 1,306.30 | 4.93% | 65,500 |
| Jul 24, 2025 | 1,344.90 | 1,345.00 | 1,197.35 | 1,244.95 | 1,244.95 | -6.10% | 78,875 |
| Jul 23, 2025 | 1,348.00 | 1,358.85 | 1,315.10 | 1,325.80 | 1,325.80 | -1.61% | 6,250 |
| Jul 22, 2025 | 1,315.00 | 1,360.00 | 1,315.00 | 1,347.50 | 1,347.50 | 3.51% | 13,250 |
| Jul 21, 2025 | 1,323.00 | 1,343.00 | 1,295.00 | 1,301.85 | 1,301.85 | -1.94% | 18,125 |
| Jul 18, 2025 | 1,368.25 | 1,368.25 | 1,321.80 | 1,327.55 | 1,327.55 | -2.97% | 7,125 |
| Jul 17, 2025 | 1,403.00 | 1,409.50 | 1,353.05 | 1,368.25 | 1,368.25 | -2.41% | 10,500 |
| Jul 16, 2025 | 1,299.80 | 1,405.00 | 1,280.00 | 1,402.00 | 1,402.00 | 9.63% | 44,750 |
| Jul 15, 2025 | 1,290.00 | 1,316.55 | 1,260.00 | 1,278.85 | 1,278.85 | -0.85% | 16,750 |
| Jul 14, 2025 | 1,290.00 | 1,299.00 | 1,253.05 | 1,289.80 | 1,289.80 | -0.85% | 11,750 |
| Jul 11, 2025 | 1,297.00 | 1,304.85 | 1,285.10 | 1,300.85 | 1,300.85 | -0.22% | 13,125 |
| Jul 10, 2025 | 1,302.35 | 1,314.10 | 1,285.00 | 1,303.70 | 1,303.70 | 0.10% | 16,750 |
| Jul 9, 2025 | 1,297.25 | 1,325.00 | 1,293.00 | 1,302.35 | 1,302.35 | 0.39% | 35,125 |
| Jul 8, 2025 | 1,301.05 | 1,310.00 | 1,284.90 | 1,297.25 | 1,297.25 | -0.79% | 30,375 |
| Jul 7, 2025 | 1,329.75 | 1,329.75 | 1,290.20 | 1,307.55 | 1,307.55 | -0.40% | 20,500 |
| Jul 4, 2025 | 1,350.00 | 1,360.00 | 1,300.00 | 1,312.85 | 1,312.85 | -3.02% | 39,500 |
| Jul 3, 2025 | 1,421.00 | 1,425.00 | 1,332.05 | 1,353.75 | 1,353.75 | -6.05% | 62,875 |
| Jul 2, 2025 | 1,453.00 | 1,480.00 | 1,422.00 | 1,440.95 | 1,440.95 | -0.99% | 14,000 |
| Jul 1, 2025 | 1,435.10 | 1,460.00 | 1,425.20 | 1,455.30 | 1,455.30 | 1.87% | 9,750 |
| Jun 30, 2025 | 1,426.80 | 1,435.00 | 1,411.20 | 1,428.65 | 1,428.65 | 0.75% | 7,000 |
| Jun 27, 2025 | 1,421.90 | 1,465.00 | 1,404.10 | 1,417.95 | 1,417.95 | 0.25% | 48,500 |
| Jun 26, 2025 | 1,414.00 | 1,429.95 | 1,380.00 | 1,414.35 | 1,413.35 | 0.05% | 32,625 |
| Jun 25, 2025 | 1,461.00 | 1,461.25 | 1,400.00 | 1,413.60 | 1,412.60 | -3.05% | 14,250 |
| Jun 24, 2025 | 1,440.00 | 1,479.95 | 1,440.00 | 1,458.00 | 1,456.97 | 1.87% | 28,125 |
| Jun 23, 2025 | 1,489.00 | 1,489.00 | 1,419.00 | 1,431.25 | 1,430.24 | -4.33% | 16,000 |
| Jun 20, 2025 | 1,475.20 | 1,525.00 | 1,461.20 | 1,496.00 | 1,494.94 | -0.33% | 19,250 |
| Jun 19, 2025 | 1,520.05 | 1,537.55 | 1,472.15 | 1,500.95 | 1,499.89 | -2.83% | 13,875 |