Sahasra Electronic Solutions Limited (NSE:SAHASRA)
India · Delayed Price · Currency is INR 325.60
+6.35 (1.99%)
At close: Jul 20, 2026
NSE:SAHASRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 325.60 | 325.60 | 325.60 | 325.60 | 325.60 | 1.99% | 22,400 |
| Jul 17, 2026 | 314.95 | 319.25 | 314.95 | 319.25 | 319.25 | 2.00% | 16,400 |
| Jul 16, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 1.99% | 11,600 |
| Jul 15, 2026 | 306.90 | 306.90 | 306.90 | 306.90 | 306.90 | 1.99% | 18,400 |
| Jul 14, 2026 | 301.90 | 301.90 | 301.90 | 301.90 | 300.90 | 1.99% | 43,200 |
| Jul 13, 2026 | 292.25 | 296.00 | 292.25 | 296.00 | 295.02 | -0.42% | 16,000 |
| Jul 10, 2026 | 297.00 | 299.00 | 297.00 | 297.25 | 296.27 | -0.59% | 9,200 |
| Jul 9, 2026 | 304.00 | 305.00 | 299.00 | 299.00 | 298.01 | -1.64% | 13,200 |
| Jul 8, 2026 | 309.50 | 312.00 | 304.00 | 304.00 | 302.99 | -1.11% | 12,400 |
| Jul 7, 2026 | 299.10 | 308.00 | 299.10 | 307.40 | 306.38 | 1.79% | 17,600 |
| Jul 6, 2026 | 302.95 | 303.00 | 302.00 | 302.00 | 301.00 | -0.05% | 21,600 |
| Jul 3, 2026 | 298.40 | 304.45 | 298.40 | 302.15 | 301.15 | -0.76% | 23,200 |
| Jul 2, 2026 | 304.45 | 304.45 | 304.45 | 304.45 | 303.44 | -2.00% | 15,200 |
| Jul 1, 2026 | 310.65 | 310.65 | 310.65 | 310.65 | 309.62 | -1.99% | 5,200 |
| Jun 30, 2026 | 320.00 | 320.00 | 316.95 | 316.95 | 315.90 | -1.99% | 6,000 |
| Jun 29, 2026 | 323.40 | 323.40 | 323.40 | 323.40 | 322.33 | -2.00% | 10,000 |
| Jun 25, 2026 | 320.00 | 331.50 | 320.00 | 330.00 | 328.91 | 1.54% | 25,200 |
| Jun 24, 2026 | 320.00 | 325.00 | 320.00 | 325.00 | 323.92 | -0.46% | 35,200 |
| Jun 23, 2026 | 326.50 | 326.50 | 326.50 | 326.50 | 325.42 | -2.00% | 11,600 |
| Jun 22, 2026 | 333.15 | 333.15 | 333.15 | 333.15 | 332.05 | -1.99% | 44,400 |
| Jun 19, 2026 | 358.00 | 358.00 | 329.00 | 339.90 | 338.77 | -0.86% | 161,600 |
| Jun 18, 2026 | 342.85 | 342.85 | 342.85 | 342.85 | 341.71 | 4.99% | 19,200 |
| Jun 17, 2026 | 320.00 | 326.55 | 315.00 | 326.55 | 325.47 | 5.00% | 41,600 |
| Jun 16, 2026 | 311.00 | 311.00 | 303.10 | 311.00 | 309.97 | 5.00% | 106,000 |
| Jun 15, 2026 | 290.00 | 296.20 | 268.00 | 296.20 | 295.22 | 5.00% | 78,000 |
| Jun 12, 2026 | 275.50 | 284.00 | 270.00 | 282.10 | 281.17 | 3.73% | 27,600 |
| Jun 11, 2026 | 282.00 | 291.00 | 271.55 | 271.95 | 271.05 | -4.85% | 58,800 |
| Jun 10, 2026 | 298.00 | 298.00 | 282.60 | 285.80 | 284.85 | -3.58% | 29,200 |
| Jun 9, 2026 | 283.25 | 297.40 | 280.05 | 296.40 | 295.42 | 4.64% | 43,600 |
| Jun 8, 2026 | 291.50 | 297.00 | 282.55 | 283.25 | 282.31 | -4.76% | 37,600 |
| Jun 5, 2026 | 310.20 | 313.00 | 297.35 | 297.40 | 296.41 | -4.97% | 54,400 |
| Jun 4, 2026 | 300.00 | 313.05 | 298.40 | 312.95 | 311.91 | 4.96% | 52,800 |
| Jun 3, 2026 | 311.05 | 311.05 | 297.20 | 298.15 | 297.16 | -4.68% | 58,400 |
| Jun 2, 2026 | 312.35 | 323.85 | 312.05 | 312.80 | 311.76 | -4.76% | 42,400 |
| Jun 1, 2026 | 345.00 | 350.00 | 325.70 | 328.45 | 327.36 | -4.19% | 49,200 |
| May 29, 2026 | 363.90 | 363.90 | 336.05 | 342.80 | 341.66 | -2.92% | 35,200 |
| May 27, 2026 | 356.00 | 369.00 | 347.00 | 353.10 | 351.93 | -0.16% | 46,400 |
| May 26, 2026 | 348.20 | 354.00 | 347.00 | 353.65 | 352.48 | 1.57% | 26,400 |
| May 25, 2026 | 345.00 | 354.90 | 343.10 | 348.20 | 347.05 | 2.55% | 47,600 |
| May 22, 2026 | 332.10 | 341.70 | 332.00 | 339.55 | 338.43 | -0.35% | 15,200 |
| May 21, 2026 | 335.20 | 355.00 | 335.20 | 340.75 | 339.62 | -0.12% | 42,400 |
| May 20, 2026 | 321.10 | 350.00 | 321.10 | 341.15 | 340.02 | 1.50% | 33,200 |
| May 19, 2026 | 339.50 | 342.50 | 320.00 | 336.10 | 334.99 | 0.04% | 48,400 |
| May 18, 2026 | 330.95 | 342.95 | 325.00 | 335.95 | 334.84 | 4.74% | 77,600 |
| May 15, 2026 | 312.00 | 322.50 | 310.00 | 320.75 | 319.69 | 2.94% | 45,600 |
| May 14, 2026 | 305.00 | 320.00 | 300.10 | 311.60 | 310.57 | 2.16% | 34,000 |
| May 13, 2026 | 301.00 | 307.50 | 297.95 | 305.00 | 303.99 | 0.02% | 34,400 |
| May 12, 2026 | 323.15 | 323.15 | 303.00 | 304.95 | 303.94 | -6.31% | 52,800 |
| May 11, 2026 | 330.05 | 335.95 | 323.15 | 325.50 | 324.42 | -3.58% | 39,200 |
| May 8, 2026 | 339.00 | 347.90 | 331.30 | 337.60 | 336.48 | 0.01% | 68,800 |