Sahasra Electronic Solutions Limited (NSE:SAHASRA)
India · Delayed Price · Currency is INR 254.70
-4.00 (-1.55%)
At close: Feb 18, 2026
NSE:SAHASRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 260.00 | 263.00 | 253.75 | 254.70 | 254.70 | -1.55% | 78,400 |
| Feb 17, 2026 | 264.95 | 271.80 | 256.50 | 258.70 | 258.70 | -0.96% | 30,800 |
| Feb 16, 2026 | 270.00 | 270.00 | 260.55 | 261.20 | 261.20 | -2.28% | 22,000 |
| Feb 13, 2026 | 270.00 | 271.50 | 266.20 | 267.30 | 267.30 | -2.98% | 12,400 |
| Feb 12, 2026 | 277.40 | 283.00 | 274.50 | 275.50 | 275.50 | -3.72% | 28,400 |
| Feb 11, 2026 | 299.00 | 299.00 | 281.25 | 286.15 | 286.15 | -4.49% | 52,000 |
| Feb 10, 2026 | 298.15 | 306.00 | 298.00 | 299.60 | 299.60 | 0.49% | 28,000 |
| Feb 9, 2026 | 295.00 | 300.00 | 291.50 | 298.15 | 298.15 | 3.58% | 38,800 |
| Feb 6, 2026 | 292.00 | 302.80 | 286.15 | 287.85 | 287.85 | -1.00% | 80,800 |
| Feb 5, 2026 | 284.95 | 292.00 | 277.00 | 290.75 | 290.75 | 1.75% | 39,600 |
| Feb 4, 2026 | 279.95 | 287.00 | 272.55 | 285.75 | 285.75 | 4.27% | 38,000 |
| Feb 3, 2026 | 287.95 | 287.95 | 267.90 | 274.05 | 274.05 | 6.37% | 77,600 |
| Feb 2, 2026 | 264.40 | 273.85 | 255.00 | 257.65 | 257.65 | -2.55% | 148,400 |
| Feb 1, 2026 | 258.00 | 279.00 | 252.95 | 264.40 | 264.40 | 6.18% | 56,800 |
| Jan 30, 2026 | 246.00 | 257.00 | 245.00 | 249.00 | 249.00 | 0.24% | 125,600 |
| Jan 29, 2026 | 250.00 | 253.50 | 241.35 | 248.40 | 248.40 | -1.60% | 152,000 |
| Jan 28, 2026 | 245.00 | 253.90 | 240.00 | 252.45 | 252.45 | 3.65% | 23,600 |
| Jan 27, 2026 | 254.15 | 254.85 | 242.00 | 243.55 | 243.55 | -4.00% | 23,200 |
| Jan 23, 2026 | 258.00 | 258.00 | 250.15 | 253.70 | 253.70 | -0.16% | 17,600 |
| Jan 22, 2026 | 253.00 | 267.00 | 253.00 | 254.10 | 254.10 | 3.25% | 29,600 |
| Jan 21, 2026 | 258.20 | 260.10 | 238.00 | 246.10 | 246.10 | -4.07% | 66,000 |
| Jan 20, 2026 | 266.60 | 268.50 | 255.15 | 256.55 | 256.55 | -4.88% | 30,400 |
| Jan 19, 2026 | 276.80 | 277.00 | 265.00 | 269.70 | 269.70 | -0.48% | 26,000 |
| Jan 16, 2026 | 276.95 | 279.90 | 270.00 | 271.00 | 271.00 | -2.15% | 18,400 |
| Jan 14, 2026 | 272.55 | 279.00 | 269.00 | 276.95 | 276.95 | 2.04% | 12,400 |
| Jan 13, 2026 | 272.05 | 278.00 | 269.05 | 271.40 | 271.40 | 1.21% | 17,200 |
| Jan 12, 2026 | 279.75 | 279.75 | 265.00 | 268.15 | 268.15 | -2.97% | 35,600 |
| Jan 9, 2026 | 276.15 | 290.00 | 273.75 | 276.35 | 276.35 | -1.04% | 33,600 |
| Jan 8, 2026 | 288.00 | 288.00 | 277.05 | 279.25 | 279.25 | -3.54% | 10,800 |
| Jan 7, 2026 | 286.05 | 294.05 | 282.25 | 289.50 | 289.50 | 2.73% | 16,000 |
| Jan 6, 2026 | 286.55 | 291.30 | 281.00 | 281.80 | 281.80 | -1.86% | 19,600 |
| Jan 5, 2026 | 297.30 | 300.75 | 285.00 | 287.15 | 287.15 | -4.04% | 25,200 |
| Jan 2, 2026 | 300.00 | 304.95 | 298.00 | 299.25 | 299.25 | 0.35% | 25,200 |
| Jan 1, 2026 | 301.10 | 303.50 | 297.50 | 298.20 | 298.20 | 1.71% | 26,800 |
| Dec 31, 2025 | 285.00 | 302.00 | 279.20 | 293.20 | 293.20 | 3.86% | 98,000 |
| Dec 30, 2025 | 280.00 | 284.00 | 275.05 | 282.30 | 282.30 | 1.60% | 16,000 |
| Dec 29, 2025 | 280.00 | 281.90 | 262.60 | 277.85 | 277.85 | -1.24% | 40,800 |
| Dec 26, 2025 | 282.80 | 286.00 | 276.00 | 281.35 | 281.35 | -0.28% | 15,600 |
| Dec 24, 2025 | 279.75 | 300.05 | 275.00 | 282.15 | 282.15 | 0.86% | 40,000 |
| Dec 23, 2025 | 282.00 | 282.00 | 278.00 | 279.75 | 279.75 | -1.84% | 12,000 |
| Dec 22, 2025 | 280.20 | 287.40 | 278.50 | 285.00 | 285.00 | 2.93% | 17,600 |
| Dec 19, 2025 | 281.55 | 282.00 | 276.05 | 276.90 | 276.90 | -1.21% | 19,600 |
| Dec 18, 2025 | 265.00 | 293.90 | 262.35 | 280.30 | 280.30 | 6.48% | 65,600 |
| Dec 17, 2025 | 277.00 | 277.00 | 262.00 | 263.25 | 263.25 | -4.60% | 45,200 |
| Dec 16, 2025 | 279.05 | 279.05 | 275.10 | 275.95 | 275.95 | -2.40% | 14,400 |
| Dec 15, 2025 | 287.00 | 293.45 | 280.00 | 282.75 | 282.75 | -0.81% | 25,600 |
| Dec 12, 2025 | 290.35 | 294.00 | 285.00 | 285.05 | 285.05 | -0.30% | 14,000 |
| Dec 11, 2025 | 285.00 | 293.05 | 285.00 | 285.90 | 285.90 | 0.86% | 21,600 |
| Dec 10, 2025 | 289.50 | 297.60 | 282.55 | 283.45 | 283.45 | -0.33% | 17,200 |
| Dec 9, 2025 | 294.00 | 294.45 | 270.00 | 284.40 | 284.40 | -1.91% | 56,400 |