Sahana System Limited (NSE:SAHANA)
India · Delayed Price · Currency is INR 928.05
-34.25 (-3.56%)
At close: Mar 24, 2026
Sahana System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 957.10 | 970.00 | 850.05 | 928.05 | 928.05 | -3.56% | 42,250 |
| Mar 23, 2026 | 990.00 | 990.00 | 958.00 | 962.30 | 962.30 | -1.43% | 24,875 |
| Mar 20, 2026 | 970.00 | 990.00 | 969.00 | 976.25 | 976.25 | -0.23% | 12,750 |
| Mar 19, 2026 | 993.95 | 993.95 | 968.00 | 978.50 | 978.50 | -1.96% | 6,500 |
| Mar 18, 2026 | 981.60 | 1,000.00 | 972.05 | 998.05 | 998.05 | 1.68% | 16,000 |
| Mar 17, 2026 | 998.50 | 1,002.75 | 980.60 | 981.60 | 981.60 | -0.69% | 3,000 |
| Mar 16, 2026 | 1,004.45 | 1,004.45 | 978.50 | 988.40 | 988.40 | -0.65% | 12,125 |
| Mar 13, 2026 | 985.50 | 1,004.95 | 971.05 | 994.85 | 994.85 | -1.01% | 18,125 |
| Mar 12, 2026 | 990.00 | 1,010.00 | 983.25 | 1,005.00 | 1,005.00 | -0.27% | 4,500 |
| Mar 11, 2026 | 1,005.00 | 1,009.00 | 996.00 | 1,007.70 | 1,007.70 | -0.41% | 8,625 |
| Mar 10, 2026 | 1,010.00 | 1,030.00 | 1,004.10 | 1,011.80 | 1,011.80 | 1.32% | 11,625 |
| Mar 9, 2026 | 980.15 | 1,015.00 | 971.00 | 998.60 | 998.60 | -2.10% | 17,625 |
| Mar 6, 2026 | 992.00 | 1,025.00 | 992.00 | 1,020.00 | 1,020.00 | 0.83% | 14,750 |
| Mar 5, 2026 | 990.00 | 1,021.95 | 975.15 | 1,011.65 | 1,011.65 | 2.09% | 16,875 |
| Mar 4, 2026 | 989.70 | 1,001.00 | 962.75 | 990.95 | 990.95 | -0.76% | 34,125 |
| Mar 2, 2026 | 1,008.85 | 1,008.85 | 962.00 | 998.50 | 998.50 | -1.03% | 10,375 |
| Feb 27, 2026 | 1,025.00 | 1,025.00 | 995.00 | 1,008.85 | 1,008.85 | -1.36% | 12,500 |
| Feb 26, 2026 | 1,024.00 | 1,030.00 | 1,005.05 | 1,022.75 | 1,022.75 | 0.60% | 19,625 |
| Feb 25, 2026 | 1,010.00 | 1,023.00 | 995.00 | 1,016.60 | 1,016.60 | 1.69% | 17,750 |
| Feb 24, 2026 | 1,030.00 | 1,030.00 | 980.00 | 999.75 | 999.75 | -3.30% | 42,125 |
| Feb 23, 2026 | 1,027.90 | 1,035.00 | 1,022.00 | 1,033.85 | 1,033.85 | 0.86% | 4,625 |
| Feb 20, 2026 | 1,006.00 | 1,026.00 | 990.00 | 1,025.05 | 1,025.05 | 0.80% | 20,000 |
| Feb 19, 2026 | 1,040.00 | 1,045.00 | 1,016.00 | 1,016.95 | 1,016.95 | -1.04% | 3,375 |
| Feb 18, 2026 | 1,028.00 | 1,046.00 | 1,014.95 | 1,027.65 | 1,027.65 | 0.01% | 15,250 |
| Feb 17, 2026 | 1,002.00 | 1,030.00 | 1,002.00 | 1,027.50 | 1,027.50 | 2.42% | 13,250 |
| Feb 16, 2026 | 1,017.00 | 1,020.00 | 985.00 | 1,003.20 | 1,003.20 | 1.24% | 8,125 |
| Feb 13, 2026 | 983.85 | 1,035.00 | 975.05 | 990.90 | 990.90 | 0.57% | 75,375 |
| Feb 12, 2026 | 980.00 | 994.00 | 965.00 | 985.25 | 985.25 | -0.15% | 18,375 |
| Feb 11, 2026 | 992.70 | 995.00 | 955.40 | 986.75 | 986.75 | 2.08% | 73,250 |
| Feb 10, 2026 | 944.00 | 980.00 | 940.00 | 966.65 | 966.65 | 2.68% | 14,625 |
| Feb 9, 2026 | 938.00 | 955.00 | 935.00 | 941.40 | 941.40 | 1.06% | 21,375 |
| Feb 6, 2026 | 889.55 | 955.00 | 885.05 | 931.55 | 931.55 | 4.72% | 33,625 |
| Feb 5, 2026 | 900.50 | 918.00 | 886.00 | 889.55 | 889.55 | -1.60% | 6,000 |
| Feb 4, 2026 | 903.00 | 915.00 | 888.00 | 904.00 | 904.00 | -0.39% | 7,500 |
| Feb 3, 2026 | 925.00 | 925.00 | 890.00 | 907.50 | 907.50 | 1.65% | 4,125 |
| Feb 2, 2026 | 890.05 | 904.95 | 880.00 | 892.75 | 892.75 | -2.27% | 15,125 |
| Feb 1, 2026 | 884.00 | 917.95 | 875.00 | 913.45 | 913.45 | 0.29% | 8,750 |
| Jan 30, 2026 | 899.95 | 919.50 | 870.55 | 910.80 | 910.80 | 2.45% | 10,375 |
| Jan 29, 2026 | 885.00 | 899.10 | 875.00 | 889.00 | 889.00 | 2.36% | 12,750 |
| Jan 28, 2026 | 824.50 | 880.00 | 820.05 | 868.50 | 868.50 | 8.19% | 13,375 |
| Jan 27, 2026 | 820.00 | 820.00 | 725.00 | 802.75 | 802.75 | 0.43% | 6,875 |
| Jan 23, 2026 | 788.90 | 809.70 | 780.00 | 799.30 | 799.30 | 1.82% | 11,625 |
| Jan 22, 2026 | 760.00 | 785.00 | 743.10 | 785.00 | 785.00 | 5.20% | 9,750 |
| Jan 21, 2026 | 715.00 | 750.05 | 715.00 | 746.20 | 746.20 | 1.44% | 19,625 |
| Jan 20, 2026 | 739.00 | 741.00 | 735.10 | 735.60 | 735.60 | -0.41% | 16,500 |
| Jan 19, 2026 | 758.85 | 764.00 | 735.05 | 738.60 | 738.60 | -2.67% | 8,625 |
| Jan 16, 2026 | 742.20 | 778.85 | 742.20 | 758.85 | 758.85 | 2.55% | 16,750 |
| Jan 14, 2026 | 708.00 | 751.00 | 708.00 | 739.95 | 739.95 | 4.77% | 9,500 |
| Jan 13, 2026 | 731.30 | 737.00 | 685.00 | 706.25 | 706.25 | -2.95% | 11,375 |
| Jan 12, 2026 | 740.00 | 747.00 | 699.00 | 727.70 | 727.70 | -4.53% | 39,500 |