Sahasra Electronic Solutions Limited (NSE:SAHASRA)
India · Delayed Price · Currency is INR 473.15
+0.45 (0.10%)
At close: Oct 9, 2026
NSE:SAHASRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 471.00 | 480.00 | 460.00 | 473.15 | 473.15 | 0.10% | 42,000 |
| Oct 8, 2026 | 446.35 | 474.75 | 433.15 | 472.70 | 472.70 | 4.54% | 163,200 |
| Oct 7, 2026 | 464.00 | 487.75 | 452.15 | 452.15 | 452.15 | -4.99% | 120,800 |
| Oct 6, 2026 | 509.00 | 521.80 | 475.90 | 475.90 | 475.90 | -4.99% | 127,600 |
| Oct 5, 2026 | 494.95 | 500.90 | 485.00 | 500.90 | 500.90 | 5.00% | 190,400 |
| Oct 1, 2026 | 474.95 | 477.05 | 459.95 | 477.05 | 477.05 | 5.00% | 209,200 |
| Sep 30, 2026 | 421.00 | 454.35 | 414.00 | 454.35 | 454.35 | 4.99% | 126,400 |
| Sep 29, 2026 | 459.95 | 472.75 | 427.75 | 432.75 | 432.75 | -3.89% | 265,600 |
| Sep 28, 2026 | 445.00 | 450.25 | 437.00 | 450.25 | 450.25 | 4.99% | 212,000 |
| Sep 25, 2026 | 410.00 | 428.85 | 391.30 | 428.85 | 428.85 | 4.99% | 408,400 |
| Sep 24, 2026 | 408.45 | 408.45 | 408.45 | 408.45 | 408.45 | 5.00% | 32,000 |
| Sep 23, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 4.99% | 9,600 |
| Sep 22, 2026 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | 4.99% | 13,200 |
| Sep 21, 2026 | 352.90 | 352.90 | 347.00 | 352.90 | 352.90 | 5.00% | 72,800 |
| Sep 18, 2026 | 323.00 | 336.10 | 318.00 | 336.10 | 336.10 | 5.00% | 111,200 |
| Sep 17, 2026 | 332.95 | 338.00 | 311.30 | 320.10 | 320.10 | -2.08% | 69,200 |
| Sep 16, 2026 | 314.00 | 326.90 | 304.00 | 326.90 | 326.90 | 4.99% | 107,600 |
| Sep 15, 2026 | 309.25 | 311.95 | 302.00 | 311.35 | 311.35 | 4.80% | 82,000 |
| Sep 11, 2026 | 294.50 | 303.00 | 282.25 | 297.10 | 297.10 | 1.78% | 57,200 |
| Sep 10, 2026 | 304.00 | 305.00 | 291.00 | 291.90 | 291.90 | -3.23% | 39,600 |
| Sep 9, 2026 | 307.00 | 307.00 | 300.20 | 301.65 | 301.65 | -1.34% | 18,800 |
| Sep 8, 2026 | 298.35 | 307.45 | 297.50 | 305.75 | 305.75 | 2.48% | 70,000 |
| Sep 7, 2026 | 308.90 | 308.90 | 296.00 | 298.35 | 298.35 | -3.09% | 40,800 |
| Sep 4, 2026 | 308.95 | 310.00 | 301.00 | 307.85 | 307.85 | 0.52% | 24,400 |
| Sep 3, 2026 | 308.10 | 312.85 | 305.00 | 306.25 | 306.25 | -0.57% | 22,400 |
| Sep 2, 2026 | 306.25 | 312.00 | 306.20 | 308.00 | 308.00 | -1.52% | 15,200 |
| Sep 1, 2026 | 314.10 | 316.95 | 311.00 | 312.75 | 312.75 | -0.52% | 16,400 |
| Aug 31, 2026 | 315.00 | 319.00 | 311.20 | 314.40 | 314.40 | -0.30% | 22,000 |
| Aug 28, 2026 | 311.25 | 319.50 | 311.15 | 315.35 | 315.35 | -0.25% | 20,400 |
| Aug 27, 2026 | 309.20 | 319.95 | 309.00 | 316.15 | 316.15 | 0.27% | 85,200 |
| Aug 26, 2026 | 313.70 | 323.00 | 307.00 | 315.30 | 315.30 | 0.73% | 16,400 |
| Aug 25, 2026 | 320.85 | 320.85 | 310.30 | 313.00 | 313.00 | -2.31% | 14,400 |
| Aug 24, 2026 | 328.95 | 328.95 | 316.70 | 320.40 | 320.40 | -0.94% | 24,800 |
| Aug 21, 2026 | 317.95 | 326.80 | 312.00 | 323.45 | 323.45 | 0.76% | 36,800 |
| Aug 20, 2026 | 301.25 | 322.75 | 301.25 | 321.00 | 321.00 | 4.42% | 51,600 |
| Aug 19, 2026 | 311.00 | 312.95 | 306.25 | 307.40 | 307.40 | -1.87% | 22,000 |
| Aug 18, 2026 | 319.80 | 320.00 | 313.10 | 313.25 | 313.25 | -2.09% | 21,600 |
| Aug 17, 2026 | 322.95 | 323.00 | 314.00 | 319.95 | 319.95 | 0.88% | 26,000 |
| Aug 14, 2026 | 318.05 | 319.00 | 312.00 | 317.15 | 317.15 | -0.27% | 18,000 |
| Aug 13, 2026 | 321.00 | 330.00 | 315.00 | 318.00 | 318.00 | -0.92% | 22,800 |
| Aug 12, 2026 | 332.50 | 332.50 | 320.00 | 320.95 | 320.95 | -3.47% | 16,400 |
| Aug 11, 2026 | 337.00 | 338.00 | 331.00 | 332.50 | 332.50 | 0.44% | 25,200 |
| Aug 10, 2026 | 340.00 | 344.15 | 329.30 | 331.05 | 331.05 | -1.91% | 19,600 |
| Aug 7, 2026 | 323.50 | 339.75 | 323.30 | 337.50 | 337.50 | 2.88% | 45,200 |
| Aug 6, 2026 | 312.05 | 328.05 | 312.00 | 328.05 | 328.05 | 4.99% | 57,600 |
| Aug 5, 2026 | 318.05 | 328.00 | 310.00 | 312.45 | 312.45 | -2.21% | 21,200 |
| Aug 4, 2026 | 337.00 | 337.00 | 317.00 | 319.50 | 319.50 | -1.92% | 24,000 |
| Aug 3, 2026 | 314.45 | 325.75 | 310.00 | 325.75 | 325.75 | 5.00% | 28,400 |
| Jul 31, 2026 | 308.90 | 314.45 | 298.00 | 310.25 | 310.25 | 1.21% | 24,800 |
| Jul 30, 2026 | 307.60 | 309.45 | 301.00 | 306.55 | 306.55 | -0.97% | 10,400 |