Sahana System Limited (NSE:SAHANA)
India · Delayed Price · Currency is INR 932.90
+4.30 (0.46%)
At close: Jul 14, 2026
Sahana System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 948.00 | 964.00 | 930.00 | 932.90 | 932.90 | 0.46% | 52,625 |
| Jul 13, 2026 | 853.00 | 956.00 | 840.10 | 928.60 | 928.60 | 8.98% | 34,375 |
| Jul 10, 2026 | 839.05 | 858.00 | 835.00 | 852.10 | 852.10 | 1.62% | 8,625 |
| Jul 9, 2026 | 836.60 | 863.95 | 828.25 | 838.55 | 838.55 | 0.23% | 15,875 |
| Jul 8, 2026 | 851.00 | 855.00 | 834.00 | 836.60 | 836.60 | -2.23% | 5,625 |
| Jul 7, 2026 | 903.00 | 903.00 | 850.00 | 855.65 | 855.65 | -3.14% | 9,250 |
| Jul 6, 2026 | 899.90 | 905.00 | 862.00 | 883.35 | 883.35 | -0.51% | 11,625 |
| Jul 3, 2026 | 898.60 | 910.50 | 880.00 | 887.85 | 887.85 | -1.75% | 15,750 |
| Jul 2, 2026 | 880.65 | 907.90 | 880.65 | 903.65 | 903.65 | 1.35% | 9,000 |
| Jul 1, 2026 | 904.00 | 904.00 | 880.00 | 891.60 | 891.60 | 0.10% | 8,375 |
| Jun 30, 2026 | 873.05 | 904.00 | 873.05 | 890.70 | 890.70 | 1.51% | 8,250 |
| Jun 29, 2026 | 930.45 | 930.45 | 861.50 | 877.45 | 877.45 | -4.75% | 32,875 |
| Jun 25, 2026 | 930.00 | 932.00 | 915.05 | 921.25 | 921.25 | 0.26% | 6,750 |
| Jun 24, 2026 | 958.95 | 958.95 | 910.00 | 918.90 | 918.90 | -2.24% | 10,000 |
| Jun 23, 2026 | 941.80 | 959.95 | 932.00 | 939.95 | 939.95 | -0.69% | 15,250 |
| Jun 22, 2026 | 954.10 | 969.50 | 938.15 | 946.50 | 946.50 | -0.80% | 11,000 |
| Jun 19, 2026 | 959.00 | 968.00 | 901.35 | 954.10 | 954.10 | -0.34% | 29,875 |
| Jun 18, 2026 | 954.95 | 980.00 | 942.00 | 957.35 | 957.35 | 2.19% | 33,000 |
| Jun 17, 2026 | 878.00 | 949.00 | 878.00 | 936.80 | 936.80 | 8.43% | 87,250 |
| Jun 16, 2026 | 824.00 | 869.00 | 824.00 | 863.95 | 863.95 | 7.65% | 43,250 |
| Jun 15, 2026 | 785.00 | 849.00 | 776.00 | 802.55 | 802.55 | 4.25% | 64,000 |
| Jun 12, 2026 | 745.00 | 789.50 | 720.00 | 769.85 | 769.85 | 7.84% | 17,625 |
| Jun 11, 2026 | 726.00 | 726.00 | 712.90 | 713.85 | 713.85 | -2.35% | 8,750 |
| Jun 10, 2026 | 736.00 | 765.00 | 730.00 | 731.05 | 731.05 | -0.48% | 9,375 |
| Jun 9, 2026 | 759.00 | 760.15 | 730.00 | 734.55 | 734.55 | -2.67% | 10,000 |
| Jun 8, 2026 | 771.05 | 780.00 | 745.00 | 754.70 | 754.70 | -3.93% | 10,375 |
| Jun 5, 2026 | 800.00 | 803.00 | 780.00 | 785.55 | 785.55 | -1.87% | 12,250 |
| Jun 4, 2026 | 799.50 | 808.65 | 786.00 | 800.50 | 800.50 | -0.02% | 9,625 |
| Jun 3, 2026 | 810.00 | 817.90 | 793.00 | 800.65 | 800.65 | -1.66% | 11,500 |
| Jun 2, 2026 | 850.00 | 850.00 | 805.00 | 814.20 | 814.20 | -3.49% | 14,750 |
| Jun 1, 2026 | 895.00 | 895.00 | 840.00 | 843.65 | 843.65 | 2.40% | 37,500 |
| May 29, 2026 | 827.00 | 839.90 | 798.00 | 823.90 | 823.90 | -0.10% | 12,000 |
| May 27, 2026 | 756.00 | 828.00 | 756.00 | 824.75 | 824.75 | 7.00% | 12,750 |
| May 26, 2026 | 789.85 | 790.00 | 765.10 | 770.80 | 770.80 | -3.21% | 17,500 |
| May 25, 2026 | 801.30 | 809.00 | 793.00 | 796.35 | 796.35 | -0.52% | 11,500 |
| May 22, 2026 | 804.10 | 808.90 | 788.05 | 800.55 | 800.55 | -1.25% | 20,375 |
| May 21, 2026 | 820.00 | 820.00 | 810.00 | 810.70 | 810.70 | -0.53% | 750 |
| May 20, 2026 | 811.00 | 818.00 | 805.00 | 815.00 | 815.00 | 0.49% | 3,375 |
| May 19, 2026 | 806.55 | 815.00 | 805.00 | 811.00 | 811.00 | -1.61% | 5,125 |
| May 18, 2026 | 801.00 | 830.00 | 799.00 | 824.25 | 824.25 | 0.29% | 11,000 |
| May 15, 2026 | 827.00 | 827.00 | 806.10 | 821.90 | 821.90 | -1.23% | 4,500 |
| May 14, 2026 | 840.00 | 850.00 | 826.05 | 832.15 | 832.15 | -0.38% | 5,000 |
| May 13, 2026 | 832.00 | 860.00 | 832.00 | 835.35 | 835.35 | -2.42% | 3,250 |
| May 12, 2026 | 870.15 | 870.15 | 841.00 | 856.05 | 856.05 | -2.94% | 7,250 |
| May 11, 2026 | 820.00 | 890.00 | 798.00 | 881.95 | 881.95 | 7.55% | 21,625 |
| May 8, 2026 | 807.25 | 851.00 | 807.25 | 820.00 | 820.00 | 0.62% | 11,875 |
| May 7, 2026 | 822.55 | 825.00 | 809.95 | 814.95 | 814.95 | -0.92% | 5,625 |
| May 6, 2026 | 830.00 | 830.00 | 813.35 | 822.55 | 822.55 | 1.13% | 4,750 |
| May 5, 2026 | 846.90 | 846.90 | 810.00 | 813.35 | 813.35 | -2.77% | 7,875 |
| May 4, 2026 | 844.15 | 844.15 | 820.00 | 836.50 | 836.50 | -1.44% | 6,875 |