Sahasra Electronic Solutions Limited (NSE:SAHASRA)
India · Delayed Price · Currency is INR 256.55
-13.15 (-4.88%)
At close: Jan 20, 2026
NSE:SAHASRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 298.50 | 303.30 | 285.25 | 289.95 | 289.95 | -4.73% | 26,400 |
| Dec 5, 2025 | 302.00 | 309.35 | 300.05 | 304.35 | 304.35 | 0.53% | 13,200 |
| Dec 4, 2025 | 305.00 | 316.85 | 300.00 | 302.75 | 302.75 | -0.08% | 18,000 |
| Dec 3, 2025 | 311.00 | 311.00 | 300.00 | 303.00 | 303.00 | -1.94% | 15,200 |
| Dec 2, 2025 | 319.00 | 319.00 | 307.70 | 309.00 | 309.00 | -3.26% | 19,600 |
| Dec 1, 2025 | 328.00 | 335.50 | 318.00 | 319.40 | 319.40 | -2.17% | 18,000 |
| Nov 28, 2025 | 344.85 | 345.00 | 324.00 | 326.50 | 326.50 | -4.15% | 32,400 |
| Nov 27, 2025 | 333.00 | 358.00 | 326.00 | 340.65 | 340.65 | 4.85% | 95,600 |
| Nov 26, 2025 | 307.05 | 340.05 | 307.05 | 324.90 | 324.90 | 3.77% | 68,400 |
| Nov 25, 2025 | 295.50 | 326.00 | 295.50 | 313.10 | 313.10 | 6.01% | 53,200 |
| Nov 24, 2025 | 308.75 | 308.95 | 292.00 | 295.35 | 295.35 | -4.34% | 43,600 |
| Nov 21, 2025 | 315.00 | 320.00 | 306.70 | 308.75 | 308.75 | -1.29% | 34,400 |
| Nov 20, 2025 | 318.75 | 320.00 | 311.25 | 312.80 | 312.80 | -1.87% | 24,000 |
| Nov 19, 2025 | 318.05 | 320.00 | 311.00 | 318.75 | 318.75 | -0.02% | 27,200 |
| Nov 18, 2025 | 330.00 | 333.00 | 317.25 | 318.80 | 318.80 | -4.42% | 50,400 |
| Nov 17, 2025 | 332.00 | 344.80 | 330.00 | 333.55 | 333.55 | 5.75% | 113,600 |
| Nov 14, 2025 | 315.95 | 335.00 | 304.10 | 315.40 | 315.40 | -0.86% | 104,000 |
| Nov 13, 2025 | 348.00 | 352.00 | 312.00 | 318.15 | 318.15 | -9.10% | 105,200 |