Sahasra Electronic Solutions Limited (NSE:SAHASRA)
India · Delayed Price · Currency is INR 339.55
-1.20 (-0.35%)
At close: May 22, 2026
NSE:SAHASRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 332.10 | 341.70 | 332.00 | 339.55 | 339.55 | -0.35% | 15,200 |
| May 21, 2026 | 335.20 | 355.00 | 335.20 | 340.75 | 340.75 | -0.12% | 42,400 |
| May 20, 2026 | 321.10 | 350.00 | 321.10 | 341.15 | 341.15 | 1.50% | 33,200 |
| May 19, 2026 | 339.50 | 342.50 | 320.00 | 336.10 | 336.10 | 0.04% | 48,400 |
| May 18, 2026 | 330.95 | 342.95 | 325.00 | 335.95 | 335.95 | 4.74% | 77,600 |
| May 15, 2026 | 312.00 | 322.50 | 310.00 | 320.75 | 320.75 | 2.94% | 45,600 |
| May 14, 2026 | 305.00 | 320.00 | 300.10 | 311.60 | 311.60 | 2.16% | 34,000 |
| May 13, 2026 | 301.00 | 307.50 | 297.95 | 305.00 | 305.00 | 0.02% | 34,400 |
| May 12, 2026 | 323.15 | 323.15 | 303.00 | 304.95 | 304.95 | -6.31% | 52,800 |
| May 11, 2026 | 330.05 | 335.95 | 323.15 | 325.50 | 325.50 | -3.58% | 39,200 |
| May 8, 2026 | 339.00 | 347.90 | 331.30 | 337.60 | 337.60 | 0.01% | 68,800 |
| May 7, 2026 | 325.10 | 342.95 | 317.50 | 337.55 | 337.55 | 4.09% | 100,400 |
| May 6, 2026 | 287.25 | 334.00 | 286.50 | 324.30 | 324.30 | 12.57% | 156,000 |
| May 5, 2026 | 288.65 | 293.75 | 286.00 | 288.10 | 288.10 | -1.42% | 29,600 |
| May 4, 2026 | 300.00 | 304.95 | 289.50 | 292.25 | 292.25 | -1.10% | 40,000 |
| Apr 30, 2026 | 301.15 | 307.95 | 288.20 | 295.50 | 295.50 | -1.40% | 44,400 |
| Apr 29, 2026 | 303.00 | 303.00 | 285.10 | 299.70 | 299.70 | -0.33% | 81,200 |
| Apr 28, 2026 | 314.95 | 314.95 | 296.15 | 300.70 | 300.70 | -2.27% | 52,400 |
| Apr 27, 2026 | 278.00 | 312.40 | 272.45 | 307.70 | 307.70 | 15.11% | 177,600 |
| Apr 24, 2026 | 263.00 | 268.00 | 255.00 | 267.30 | 267.30 | 0.30% | 42,400 |
| Apr 23, 2026 | 278.05 | 279.00 | 266.05 | 266.50 | 266.50 | -3.46% | 18,800 |
| Apr 22, 2026 | 280.00 | 284.00 | 268.35 | 276.05 | 276.05 | 0.36% | 34,800 |
| Apr 21, 2026 | 269.05 | 280.00 | 265.00 | 275.05 | 275.05 | 2.23% | 50,800 |
| Apr 20, 2026 | 254.00 | 279.00 | 250.00 | 269.05 | 269.05 | 8.34% | 122,000 |
| Apr 17, 2026 | 248.10 | 256.00 | 246.00 | 248.35 | 248.35 | -0.26% | 28,000 |
| Apr 16, 2026 | 250.90 | 252.00 | 246.00 | 249.00 | 249.00 | 0.12% | 23,600 |
| Apr 15, 2026 | 241.00 | 250.00 | 241.00 | 248.70 | 248.70 | 4.67% | 46,000 |
| Apr 13, 2026 | 237.00 | 246.00 | 232.25 | 237.60 | 237.60 | -3.92% | 26,400 |
| Apr 10, 2026 | 229.95 | 248.90 | 229.95 | 247.30 | 247.30 | 10.18% | 60,800 |
| Apr 9, 2026 | 230.00 | 230.00 | 222.50 | 224.45 | 224.45 | -1.25% | 17,200 |
| Apr 8, 2026 | 226.00 | 233.00 | 225.55 | 227.30 | 227.30 | 5.48% | 28,800 |
| Apr 7, 2026 | 217.00 | 228.00 | 212.50 | 215.50 | 215.50 | -3.02% | 42,000 |
| 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 |