Sahana System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	750.04	756.67	725.00	738.33	738.33	-2.56%	14,849
Jul 21, 2026	767.54	774.83	750.04	757.75	757.75	-2.00%	17,999
Jul 20, 2026	766.29	775.00	761.67	773.25	773.25	0.91%	13,349
Jul 17, 2026	782.50	782.50	740.83	766.29	766.29	-0.53%	49,349
Jul 16, 2026	782.33	785.00	765.04	770.38	770.37	0.05%	23,699
Jul 15, 2026	795.00	795.00	759.17	769.96	769.96	-0.96%	22,499
Jul 14, 2026	790.00	803.33	775.00	777.42	777.42	0.46%	63,149
Jul 13, 2026	710.83	796.67	700.08	773.83	773.83	8.98%	41,249
Jul 10, 2026	699.21	715.00	695.83	710.08	710.08	1.62%	10,349
Jul 9, 2026	697.17	719.96	690.21	698.79	698.79	0.23%	19,049
Jul 8, 2026	709.17	712.50	695.00	697.17	697.17	-2.23%	6,749
Jul 7, 2026	752.50	752.50	708.33	713.04	713.04	-3.14%	11,099
Jul 6, 2026	749.92	754.17	718.33	736.13	736.12	-0.51%	13,949
Jul 3, 2026	748.83	758.75	733.33	739.88	739.87	-1.75%	18,899
Jul 2, 2026	733.88	756.58	733.88	753.04	753.04	1.35%	10,799
Jul 1, 2026	753.33	753.33	733.33	743.00	743.00	0.10%	10,049
Jun 30, 2026	727.54	753.33	727.54	742.25	742.25	1.51%	9,899
Jun 29, 2026	775.38	775.38	717.92	731.21	731.21	-4.75%	39,449
Jun 25, 2026	775.00	776.67	762.54	767.71	767.71	0.26%	8,099
Jun 24, 2026	799.13	799.13	758.33	765.75	765.75	-2.24%	11,999
Jun 23, 2026	784.83	799.96	776.67	783.29	783.29	-0.69%	18,299
Jun 22, 2026	795.08	807.92	781.79	788.75	788.75	-0.80%	13,199
Jun 19, 2026	799.17	806.67	751.13	795.08	795.08	-0.34%	35,849
Jun 18, 2026	795.79	816.67	785.00	797.79	797.79	2.19%	39,599
Jun 17, 2026	731.67	790.83	731.67	780.67	780.67	8.43%	104,699
Jun 16, 2026	686.67	724.17	686.67	719.96	719.96	7.65%	51,899
Jun 15, 2026	654.17	707.50	646.67	668.79	668.79	4.25%	76,799
Jun 12, 2026	620.83	657.92	600.00	641.54	641.54	7.84%	21,149