Sahana System Limited (NSE:SAHANA)
India · Delayed Price · Currency is INR 856.05
-25.90 (-2.94%)
At close: May 12, 2026
Sahana System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 842.00 | 850.00 | 840.00 | 848.75 | 848.75 | 0.59% | 1,875 |
| Apr 29, 2026 | 850.15 | 850.15 | 836.00 | 843.80 | 843.80 | -1.08% | 11,875 |
| Apr 28, 2026 | 863.30 | 863.50 | 853.00 | 853.00 | 853.00 | -1.62% | 4,000 |
| Apr 27, 2026 | 850.00 | 888.00 | 850.00 | 867.05 | 867.05 | 1.48% | 8,375 |
| Apr 24, 2026 | 861.30 | 870.00 | 840.00 | 854.40 | 854.40 | -0.80% | 5,000 |
| Apr 23, 2026 | 891.00 | 891.00 | 853.20 | 861.30 | 861.30 | -3.53% | 6,750 |
| Apr 22, 2026 | 883.45 | 903.95 | 883.45 | 892.85 | 892.85 | 0.56% | 5,625 |
| Apr 21, 2026 | 850.00 | 909.90 | 845.00 | 887.90 | 887.90 | 5.05% | 20,875 |
| Apr 20, 2026 | 880.00 | 880.00 | 845.00 | 845.25 | 845.25 | -3.05% | 8,125 |
| Apr 17, 2026 | 846.00 | 881.00 | 846.00 | 871.85 | 871.85 | 3.33% | 17,250 |
| Apr 16, 2026 | 861.00 | 875.00 | 835.00 | 843.75 | 843.75 | -1.97% | 10,250 |
| Apr 15, 2026 | 872.10 | 894.50 | 848.00 | 860.70 | 860.70 | -1.19% | 25,875 |
| Apr 13, 2026 | 890.00 | 897.00 | 865.00 | 871.10 | 871.10 | -3.00% | 8,500 |
| Apr 10, 2026 | 890.00 | 909.95 | 884.00 | 898.00 | 898.00 | 0.94% | 7,375 |
| Apr 9, 2026 | 915.00 | 926.00 | 885.00 | 889.65 | 889.65 | -4.56% | 9,250 |
| Apr 8, 2026 | 900.00 | 938.00 | 900.00 | 932.15 | 932.15 | 4.04% | 16,500 |
| Apr 7, 2026 | 909.90 | 926.00 | 885.00 | 895.95 | 895.95 | -1.57% | 12,500 |
| Apr 6, 2026 | 883.00 | 928.00 | 883.00 | 910.25 | 910.25 | 1.45% | 7,250 |
| Apr 2, 2026 | 800.00 | 900.00 | 800.00 | 897.25 | 897.25 | 7.08% | 5,875 |
| Apr 1, 2026 | 820.00 | 845.95 | 802.50 | 837.95 | 837.95 | 8.91% | 7,000 |
| Mar 30, 2026 | 801.60 | 805.00 | 755.00 | 769.40 | 769.40 | -4.78% | 19,125 |
| Mar 27, 2026 | 842.40 | 851.00 | 786.00 | 808.00 | 808.00 | -7.16% | 50,625 |
| Mar 25, 2026 | 928.05 | 935.00 | 855.00 | 870.35 | 870.35 | -6.22% | 58,875 |
| 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 |