Sahasra Electronic Solutions Limited (NSE:SAHASRA)
India · Delayed Price · Currency is INR 222.20
+0.80 (0.36%)
At close: Apr 6, 2026
NSE:SAHASRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 222.00 | 226.40 | 216.35 | 222.20 | 222.20 | 0.36% | 18,000 |
| Apr 2, 2026 | 210.10 | 223.00 | 210.10 | 221.40 | 221.40 | 1.63% | 19,200 |
| Apr 1, 2026 | 206.90 | 226.00 | 205.00 | 217.85 | 217.85 | 12.24% | 32,000 |
| Mar 30, 2026 | 215.00 | 215.00 | 188.35 | 194.10 | 194.10 | -10.66% | 150,000 |
| Mar 27, 2026 | 226.00 | 226.00 | 213.00 | 217.25 | 217.25 | -4.36% | 91,600 |
| Mar 25, 2026 | 229.00 | 234.00 | 217.55 | 227.15 | 227.15 | 2.95% | 56,000 |
| Mar 24, 2026 | 219.35 | 235.00 | 210.00 | 220.65 | 220.65 | 2.13% | 237,600 |
| Mar 23, 2026 | 227.00 | 227.00 | 213.00 | 216.05 | 216.05 | -5.94% | 45,200 |
| Mar 20, 2026 | 233.00 | 233.95 | 228.65 | 229.70 | 229.70 | 1.46% | 132,800 |
| Mar 19, 2026 | 230.00 | 234.30 | 225.05 | 226.40 | 226.40 | -2.79% | 45,200 |
| Mar 18, 2026 | 225.25 | 237.90 | 225.00 | 232.90 | 232.90 | 3.70% | 56,000 |
| Mar 17, 2026 | 229.35 | 233.35 | 222.05 | 224.60 | 224.60 | -2.03% | 75,200 |
| Mar 16, 2026 | 233.35 | 233.35 | 225.00 | 229.25 | 229.25 | 0.17% | 36,000 |
| Mar 13, 2026 | 233.50 | 236.55 | 225.50 | 228.85 | 228.85 | -3.23% | 44,400 |
| Mar 12, 2026 | 237.50 | 240.65 | 235.15 | 236.50 | 236.50 | -0.67% | 19,200 |
| Mar 11, 2026 | 244.05 | 250.45 | 236.35 | 238.10 | 238.10 | -1.77% | 40,800 |
| Mar 10, 2026 | 238.40 | 246.50 | 238.40 | 242.40 | 242.40 | 2.24% | 16,800 |
| Mar 9, 2026 | 236.00 | 239.80 | 231.15 | 237.10 | 237.10 | -2.13% | 21,600 |
| Mar 6, 2026 | 243.00 | 246.00 | 241.45 | 242.25 | 242.25 | 0.08% | 8,800 |
| Mar 5, 2026 | 243.00 | 260.95 | 236.85 | 242.05 | 242.05 | 3.57% | 52,800 |
| Mar 4, 2026 | 235.00 | 243.95 | 230.20 | 233.70 | 233.70 | -4.16% | 70,800 |
| Mar 2, 2026 | 244.00 | 252.95 | 242.05 | 243.85 | 243.85 | -4.00% | 48,000 |
| Feb 27, 2026 | 253.00 | 255.00 | 250.00 | 254.00 | 254.00 | 0.45% | 9,600 |
| Feb 26, 2026 | 253.00 | 256.00 | 250.55 | 252.85 | 252.85 | 0.10% | 12,400 |
| Feb 25, 2026 | 259.50 | 260.00 | 248.00 | 252.60 | 252.60 | -0.55% | 140,400 |
| Feb 24, 2026 | 258.00 | 260.00 | 251.00 | 254.00 | 254.00 | -2.25% | 19,600 |
| Feb 23, 2026 | 260.00 | 267.00 | 258.80 | 259.85 | 259.85 | 1.05% | 16,000 |
| Feb 20, 2026 | 261.95 | 265.00 | 256.00 | 257.15 | 257.15 | -1.36% | 22,000 |
| Feb 19, 2026 | 256.00 | 273.95 | 256.00 | 260.70 | 260.70 | 2.36% | 94,800 |
| 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 |