Sahana System Limited (NSE:SAHANA)
India · Delayed Price · Currency is INR 874.05
-35.85 (-3.94%)
At close: Oct 23, 2026
Sahana System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 900.05 | 900.05 | 854.05 | 874.05 | 874.05 | -3.94% | 25,650 |
| Oct 22, 2026 | 903.00 | 930.00 | 900.00 | 909.90 | 909.90 | -1.58% | 13,050 |
| Oct 21, 2026 | 962.00 | 975.00 | 900.00 | 924.55 | 924.55 | -3.98% | 57,750 |
| Oct 19, 2026 | 951.00 | 988.60 | 931.50 | 962.85 | 962.85 | 2.56% | 51,300 |
| Oct 16, 2026 | 969.00 | 970.00 | 920.00 | 938.85 | 938.85 | -3.22% | 27,000 |
| Oct 15, 2026 | 979.95 | 979.95 | 955.00 | 970.10 | 970.10 | 0.11% | 17,550 |
| Oct 14, 2026 | 958.00 | 982.05 | 956.00 | 969.00 | 969.00 | 2.26% | 41,100 |
| Oct 13, 2026 | 900.00 | 961.00 | 882.00 | 947.55 | 947.55 | 10.33% | 98,250 |
| Oct 12, 2026 | 883.00 | 883.00 | 836.00 | 858.85 | 858.85 | -2.72% | 64,650 |
| Oct 9, 2026 | 885.15 | 894.85 | 856.10 | 882.90 | 882.90 | -0.08% | 18,900 |
| Oct 8, 2026 | 915.00 | 929.80 | 867.00 | 884.65 | 883.65 | -3.37% | 61,950 |
| Oct 7, 2026 | 921.00 | 944.00 | 890.00 | 915.50 | 914.47 | -1.20% | 85,950 |
| Oct 6, 2026 | 900.00 | 930.00 | 900.00 | 926.60 | 925.55 | 4.16% | 58,800 |
| Oct 5, 2026 | 801.00 | 920.05 | 801.00 | 889.60 | 888.59 | 11.96% | 90,300 |
| Oct 1, 2026 | 810.10 | 837.00 | 782.05 | 794.55 | 793.65 | -1.92% | 10,650 |
| Sep 30, 2026 | 811.05 | 827.45 | 810.10 | 810.10 | 809.18 | 0.51% | 5,700 |
| Sep 29, 2026 | 825.00 | 829.70 | 790.00 | 806.00 | 805.09 | -1.40% | 19,650 |
| Sep 28, 2026 | 869.95 | 869.95 | 806.00 | 817.45 | 816.53 | -5.09% | 27,600 |
| Sep 25, 2026 | 879.00 | 888.00 | 860.00 | 861.30 | 860.33 | 1.19% | 26,250 |
| Sep 24, 2026 | 840.00 | 870.00 | 840.00 | 851.15 | 850.19 | -1.38% | 15,150 |
| Sep 23, 2026 | 840.00 | 889.00 | 824.05 | 863.05 | 862.07 | 2.54% | 17,700 |
| Sep 22, 2026 | 843.00 | 859.00 | 834.00 | 841.70 | 840.75 | 0.07% | 24,000 |
| Sep 21, 2026 | 850.00 | 855.00 | 830.65 | 841.10 | 840.15 | -0.90% | 30,600 |
| Sep 18, 2026 | 870.00 | 874.00 | 835.05 | 848.75 | 847.79 | -0.04% | 15,150 |
| Sep 17, 2026 | 864.55 | 864.55 | 825.55 | 849.10 | 848.14 | -1.79% | 19,350 |
| Sep 16, 2026 | 896.00 | 900.00 | 850.00 | 864.55 | 863.57 | -3.83% | 24,900 |
| Sep 15, 2026 | 900.00 | 910.00 | 885.00 | 899.00 | 897.98 | -0.60% | 22,950 |
| Sep 11, 2026 | 905.40 | 914.00 | 898.00 | 904.45 | 903.43 | -0.10% | 13,950 |
| Sep 10, 2026 | 914.85 | 927.00 | 895.00 | 905.35 | 904.33 | 0.75% | 17,550 |
| Sep 9, 2026 | 888.00 | 915.00 | 887.75 | 898.65 | 897.63 | 1.22% | 16,800 |
| Sep 8, 2026 | 924.50 | 934.75 | 880.00 | 887.85 | 886.85 | -3.81% | 37,650 |
| Sep 7, 2026 | 920.30 | 935.00 | 919.00 | 923.05 | 922.01 | 0.30% | 19,950 |
| Sep 4, 2026 | 926.00 | 930.95 | 917.00 | 920.30 | 919.26 | -0.82% | 20,100 |
| Sep 3, 2026 | 915.15 | 936.00 | 907.00 | 927.90 | 926.85 | 1.20% | 14,550 |
| Sep 2, 2026 | 913.05 | 931.00 | 910.05 | 916.90 | 915.86 | 0.11% | 5,100 |
| Sep 1, 2026 | 928.15 | 949.65 | 911.00 | 915.85 | 914.81 | -1.33% | 16,350 |
| Aug 31, 2026 | 930.00 | 930.00 | 906.80 | 928.15 | 927.10 | 0.89% | 16,650 |
| Aug 28, 2026 | 922.00 | 928.00 | 912.00 | 919.95 | 918.91 | -0.49% | 19,200 |
| Aug 27, 2026 | 941.45 | 946.90 | 918.20 | 924.50 | 923.45 | -1.80% | 21,000 |
| Aug 26, 2026 | 935.00 | 954.95 | 930.00 | 941.45 | 940.39 | 2.29% | 42,750 |
| Aug 25, 2026 | 893.00 | 929.90 | 888.40 | 920.35 | 919.31 | 3.08% | 57,600 |
| Aug 24, 2026 | 836.50 | 898.85 | 836.50 | 892.85 | 891.84 | 4.67% | 55,650 |
| Aug 21, 2026 | 848.00 | 858.30 | 816.05 | 853.05 | 852.09 | 1.56% | 44,850 |
| Aug 20, 2026 | 839.50 | 847.00 | 838.00 | 839.95 | 839.00 | 0.04% | 32,100 |
| Aug 19, 2026 | 845.00 | 850.00 | 820.00 | 839.65 | 838.70 | 3.14% | 39,750 |
| Aug 18, 2026 | 785.85 | 815.00 | 782.00 | 814.05 | 813.13 | 3.59% | 22,800 |
| Aug 17, 2026 | 795.00 | 800.00 | 775.15 | 785.85 | 784.96 | -0.27% | 9,000 |
| Aug 14, 2026 | 785.00 | 798.00 | 773.00 | 788.00 | 787.11 | 0.34% | 18,150 |
| Aug 13, 2026 | 787.30 | 794.95 | 765.00 | 785.30 | 784.41 | -0.25% | 33,750 |
| Aug 12, 2026 | 805.00 | 806.00 | 780.00 | 787.30 | 786.41 | -1.74% | 25,200 |