Sahasra Electronic Solutions Limited (NSE:SAHASRA)
India · Delayed Price · Currency is INR 228.85
-7.65 (-3.23%)
At close: Mar 13, 2026
NSE:SAHASRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |