Sahana System Limited (NSE:SAHANA)
India · Delayed Price · Currency is INR 814.20
-29.45 (-3.49%)
At close: Jun 2, 2026
Sahana System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |