Sahana System Limited (NSE:SAHANA)
India · Delayed Price · Currency is INR 794.55
-15.55 (-1.92%)
At close: Oct 1, 2026
Sahana System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 810.10 | 837.00 | 782.05 | 794.55 | 794.55 | -1.92% | 10,650 |
| Sep 30, 2026 | 811.05 | 827.45 | 810.10 | 810.10 | 810.10 | 0.51% | 5,700 |
| Sep 29, 2026 | 825.00 | 829.70 | 790.00 | 806.00 | 806.00 | -1.40% | 19,650 |
| Sep 28, 2026 | 869.95 | 869.95 | 806.00 | 817.45 | 817.45 | -5.09% | 27,600 |
| Sep 25, 2026 | 879.00 | 888.00 | 860.00 | 861.30 | 861.30 | 1.19% | 26,250 |
| Sep 24, 2026 | 840.00 | 870.00 | 840.00 | 851.15 | 851.15 | -1.38% | 15,150 |
| Sep 23, 2026 | 840.00 | 889.00 | 824.05 | 863.05 | 863.05 | 2.54% | 17,700 |
| Sep 22, 2026 | 843.00 | 859.00 | 834.00 | 841.70 | 841.70 | 0.07% | 24,000 |
| Sep 21, 2026 | 850.00 | 855.00 | 830.65 | 841.10 | 841.10 | -0.90% | 30,600 |
| Sep 18, 2026 | 870.00 | 874.00 | 835.05 | 848.75 | 848.75 | -0.04% | 15,150 |
| Sep 17, 2026 | 864.55 | 864.55 | 825.55 | 849.10 | 849.10 | -1.79% | 19,350 |
| Sep 16, 2026 | 896.00 | 900.00 | 850.00 | 864.55 | 864.55 | -3.83% | 24,900 |
| Sep 15, 2026 | 900.00 | 910.00 | 885.00 | 899.00 | 899.00 | -0.60% | 22,950 |
| Sep 11, 2026 | 905.40 | 914.00 | 898.00 | 904.45 | 904.45 | -0.10% | 13,950 |
| Sep 10, 2026 | 914.85 | 927.00 | 895.00 | 905.35 | 905.35 | 0.75% | 17,550 |
| Sep 9, 2026 | 888.00 | 915.00 | 887.75 | 898.65 | 898.65 | 1.22% | 16,800 |
| Sep 8, 2026 | 924.50 | 934.75 | 880.00 | 887.85 | 887.85 | -3.81% | 37,650 |
| Sep 7, 2026 | 920.30 | 935.00 | 919.00 | 923.05 | 923.05 | 0.30% | 19,950 |
| Sep 4, 2026 | 926.00 | 930.95 | 917.00 | 920.30 | 920.30 | -0.82% | 20,100 |
| Sep 3, 2026 | 915.15 | 936.00 | 907.00 | 927.90 | 927.90 | 1.20% | 14,550 |
| Sep 2, 2026 | 913.05 | 931.00 | 910.05 | 916.90 | 916.90 | 0.11% | 5,100 |
| Sep 1, 2026 | 928.15 | 949.65 | 911.00 | 915.85 | 915.85 | -1.33% | 16,350 |
| Aug 31, 2026 | 930.00 | 930.00 | 906.80 | 928.15 | 928.15 | 0.89% | 16,650 |
| Aug 28, 2026 | 922.00 | 928.00 | 912.00 | 919.95 | 919.95 | -0.49% | 19,200 |
| Aug 27, 2026 | 941.45 | 946.90 | 918.20 | 924.50 | 924.50 | -1.80% | 21,000 |
| Aug 26, 2026 | 935.00 | 954.95 | 930.00 | 941.45 | 941.45 | 2.29% | 42,750 |
| Aug 25, 2026 | 893.00 | 929.90 | 888.40 | 920.35 | 920.35 | 3.08% | 57,600 |
| Aug 24, 2026 | 836.50 | 898.85 | 836.50 | 892.85 | 892.85 | 4.67% | 55,650 |
| Aug 21, 2026 | 848.00 | 858.30 | 816.05 | 853.05 | 853.05 | 1.56% | 44,850 |
| Aug 20, 2026 | 839.50 | 847.00 | 838.00 | 839.95 | 839.95 | 0.04% | 32,100 |
| Aug 19, 2026 | 845.00 | 850.00 | 820.00 | 839.65 | 839.65 | 3.14% | 39,750 |
| Aug 18, 2026 | 785.85 | 815.00 | 782.00 | 814.05 | 814.05 | 3.59% | 22,800 |
| Aug 17, 2026 | 795.00 | 800.00 | 775.15 | 785.85 | 785.85 | -0.27% | 9,000 |
| Aug 14, 2026 | 785.00 | 798.00 | 773.00 | 788.00 | 788.00 | 0.34% | 18,150 |
| Aug 13, 2026 | 787.30 | 794.95 | 765.00 | 785.30 | 785.30 | -0.25% | 33,750 |
| Aug 12, 2026 | 805.00 | 806.00 | 780.00 | 787.30 | 787.30 | -1.74% | 25,200 |
| Aug 11, 2026 | 810.00 | 815.00 | 797.00 | 801.25 | 801.25 | -0.77% | 6,750 |
| Aug 10, 2026 | 812.00 | 822.00 | 795.00 | 807.45 | 807.45 | -0.57% | 20,700 |
| Aug 7, 2026 | 811.00 | 825.00 | 791.00 | 812.05 | 812.05 | -0.50% | 30,750 |
| Aug 6, 2026 | 809.00 | 820.00 | 805.05 | 816.15 | 816.15 | 0.80% | 15,900 |
| Aug 5, 2026 | 811.00 | 815.00 | 800.70 | 809.65 | 809.65 | 0.65% | 12,900 |
| Aug 4, 2026 | 820.60 | 828.10 | 790.00 | 804.40 | 804.40 | -3.27% | 32,850 |
| Aug 3, 2026 | 849.50 | 860.00 | 829.00 | 831.60 | 831.60 | -1.53% | 17,400 |
| Jul 31, 2026 | 920.00 | 920.00 | 831.00 | 844.50 | 844.50 | 7.76% | 45,000 |
| Jul 30, 2026 | 783.33 | 807.50 | 775.00 | 783.71 | 783.71 | 0.54% | 56,849 |
| Jul 29, 2026 | 779.17 | 805.83 | 775.00 | 779.50 | 779.50 | -0.85% | 53,999 |
| Jul 28, 2026 | 779.17 | 797.00 | 765.83 | 786.21 | 786.21 | 2.58% | 30,299 |
| Jul 27, 2026 | 757.50 | 815.83 | 756.67 | 766.42 | 766.42 | 2.90% | 361,499 |
| Jul 24, 2026 | 743.33 | 750.00 | 741.67 | 744.83 | 744.83 | 0.10% | 9,599 |
| Jul 23, 2026 | 740.83 | 759.17 | 736.67 | 744.08 | 744.08 | 0.78% | 10,499 |