Sahasra Electronic Solutions Limited (NSE:SAHASRA)
India · Delayed Price · Currency is INR 298.35
-9.50 (-3.09%)
At close: Sep 7, 2026
NSE:SAHASRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 315.00 | 315.90 | 307.50 | 309.55 | 309.55 | -4.36% | 37,600 |
| Jul 28, 2026 | 337.90 | 337.90 | 310.25 | 323.65 | 323.65 | -0.89% | 36,400 |
| Jul 27, 2026 | 304.05 | 326.55 | 304.05 | 326.55 | 326.55 | 5.00% | 88,400 |
| Jul 24, 2026 | 309.05 | 311.20 | 309.05 | 311.00 | 311.00 | -0.45% | 7,600 |
| Jul 23, 2026 | 312.15 | 312.40 | 312.15 | 312.40 | 312.40 | -1.92% | 24,000 |
| Jul 22, 2026 | 330.10 | 330.10 | 318.50 | 318.50 | 318.50 | -2.00% | 30,400 |
| Jul 21, 2026 | 332.10 | 332.10 | 319.10 | 325.00 | 325.00 | -0.18% | 50,800 |
| 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 |