Sahasra Electronic Solutions Limited (NSE:SAHASRA)
India · Delayed Price · Currency is INR 403.85
-7.15 (-1.74%)
At close: Nov 9, 2026
NSE:SAHASRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 414.85 | 417.85 | 396.30 | 403.85 | 403.85 | -1.74% | 28,000 |
| Nov 8, 2026 | 401.35 | 413.00 | 400.00 | 411.00 | 411.00 | -0.75% | 10,800 |
| Nov 6, 2026 | 440.00 | 440.00 | 414.10 | 414.10 | 414.10 | -4.99% | 75,200 |
| Nov 5, 2026 | 450.90 | 455.90 | 428.05 | 435.85 | 435.85 | 0.33% | 66,000 |
| Nov 4, 2026 | 426.95 | 437.50 | 410.00 | 434.40 | 434.40 | 3.82% | 19,200 |
| Nov 3, 2026 | 405.00 | 425.00 | 405.00 | 418.40 | 418.40 | 3.31% | 24,400 |
| Nov 2, 2026 | 410.00 | 428.95 | 402.50 | 405.00 | 405.00 | -4.23% | 28,000 |
| Oct 30, 2026 | 444.00 | 453.90 | 420.00 | 422.90 | 422.90 | -3.97% | 53,200 |
| Oct 29, 2026 | 426.00 | 440.40 | 419.35 | 440.40 | 440.40 | 4.99% | 43,600 |
| Oct 28, 2026 | 426.70 | 429.00 | 417.00 | 419.45 | 419.45 | -0.57% | 30,800 |
| Oct 27, 2026 | 415.00 | 431.10 | 412.00 | 421.85 | 421.85 | 2.74% | 81,600 |
| Oct 26, 2026 | 393.00 | 414.40 | 381.05 | 410.60 | 410.60 | 3.40% | 46,400 |
| Oct 23, 2026 | 423.00 | 423.00 | 397.10 | 397.10 | 397.10 | -5.00% | 39,200 |
| Oct 22, 2026 | 392.95 | 419.00 | 380.70 | 418.00 | 418.00 | 4.75% | 83,200 |
| Oct 21, 2026 | 420.25 | 432.00 | 399.05 | 399.05 | 399.05 | -5.00% | 86,400 |
| Oct 19, 2026 | 442.10 | 454.95 | 418.00 | 420.05 | 420.05 | -4.23% | 61,200 |
| Oct 16, 2026 | 450.25 | 458.50 | 436.15 | 438.60 | 438.60 | -3.92% | 59,600 |
| Oct 15, 2026 | 470.00 | 480.00 | 451.30 | 456.50 | 456.50 | -3.00% | 38,000 |
| Oct 14, 2026 | 473.30 | 481.90 | 454.30 | 470.60 | 470.60 | 0.74% | 60,400 |
| Oct 13, 2026 | 445.00 | 469.00 | 429.60 | 467.15 | 467.15 | 3.31% | 106,000 |
| Oct 12, 2026 | 464.35 | 488.65 | 450.00 | 452.20 | 452.20 | -4.43% | 65,600 |
| 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 |