Sakar Healthcare Limited (NSE:SAKAR)
India · Delayed Price · Currency is INR 330.00
+1.45 (0.44%)
Sep 10, 2025, 11:29 AM IST
Sakar Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 337.90 | 340.00 | 326.00 | 328.55 | 328.55 | -0.24% | 25,114 |
| Sep 8, 2025 | 335.00 | 335.50 | 321.05 | 329.35 | 329.35 | -0.90% | 20,230 |
| Sep 5, 2025 | 340.95 | 340.95 | 326.60 | 332.35 | 332.35 | -2.52% | 4,956 |
| Sep 4, 2025 | 345.00 | 345.00 | 334.50 | 340.95 | 340.95 | 0.34% | 5,083 |
| Sep 3, 2025 | 349.70 | 349.70 | 332.05 | 339.80 | 339.80 | 0.86% | 6,758 |
| Sep 2, 2025 | 334.30 | 338.00 | 332.00 | 336.90 | 336.90 | 1.35% | 6,121 |
| Sep 1, 2025 | 329.35 | 336.90 | 329.35 | 332.40 | 332.40 | 0.93% | 10,095 |
| Aug 29, 2025 | 335.00 | 337.50 | 327.10 | 329.35 | 329.35 | -0.41% | 8,762 |
| Aug 28, 2025 | 327.00 | 335.00 | 327.00 | 330.70 | 330.70 | -0.38% | 14,112 |
| Aug 26, 2025 | 337.00 | 337.00 | 331.00 | 331.95 | 331.95 | -0.54% | 18,725 |
| Aug 25, 2025 | 338.75 | 338.80 | 329.50 | 333.75 | 333.75 | 0.54% | 13,274 |
| Aug 22, 2025 | 334.15 | 339.95 | 331.00 | 331.95 | 331.95 | -0.66% | 8,734 |
| Aug 21, 2025 | 319.00 | 336.65 | 317.00 | 334.15 | 334.15 | 4.21% | 21,623 |
| Aug 20, 2025 | 325.20 | 325.20 | 311.00 | 320.65 | 320.65 | 1.12% | 6,058 |
| Aug 19, 2025 | 323.25 | 329.90 | 315.50 | 317.10 | 317.10 | -1.90% | 9,432 |
| Aug 18, 2025 | 325.00 | 328.95 | 318.00 | 323.25 | 323.25 | -0.74% | 4,542 |
| Aug 14, 2025 | 329.00 | 334.30 | 320.00 | 325.65 | 325.65 | -0.67% | 14,703 |
| Aug 13, 2025 | 338.00 | 338.00 | 322.00 | 327.85 | 327.85 | -0.83% | 4,710 |
| Aug 12, 2025 | 325.05 | 333.35 | 325.00 | 330.60 | 330.60 | 1.71% | 3,649 |
| Aug 11, 2025 | 328.70 | 334.80 | 318.80 | 325.05 | 325.05 | -1.11% | 4,932 |
| Aug 8, 2025 | 336.80 | 336.80 | 328.00 | 328.70 | 328.70 | -2.45% | 3,359 |
| Aug 7, 2025 | 331.05 | 341.90 | 328.00 | 336.95 | 336.95 | 1.14% | 7,743 |
| Aug 6, 2025 | 344.65 | 344.65 | 331.20 | 333.15 | 333.15 | -1.73% | 6,896 |
| Aug 5, 2025 | 345.20 | 345.20 | 337.20 | 339.00 | 339.00 | -0.53% | 3,472 |
| Aug 4, 2025 | 340.15 | 351.70 | 337.25 | 340.80 | 340.80 | -0.61% | 12,874 |
| Aug 1, 2025 | 341.05 | 348.90 | 341.05 | 342.90 | 342.90 | -0.28% | 8,574 |
| Jul 31, 2025 | 347.55 | 347.55 | 341.00 | 343.85 | 343.85 | -1.08% | 2,726 |
| Jul 30, 2025 | 349.95 | 351.95 | 345.00 | 347.60 | 347.60 | -0.67% | 10,723 |
| Jul 29, 2025 | 349.00 | 356.70 | 343.15 | 349.95 | 349.95 | -0.85% | 11,591 |
| Jul 28, 2025 | 362.60 | 362.60 | 346.00 | 352.95 | 352.95 | -2.67% | 13,527 |
| Jul 25, 2025 | 361.20 | 375.00 | 352.15 | 362.65 | 362.65 | -1.53% | 7,883 |
| Jul 24, 2025 | 369.00 | 376.00 | 358.00 | 368.30 | 368.30 | -0.19% | 20,334 |
| Jul 23, 2025 | 369.95 | 372.00 | 362.00 | 369.00 | 369.00 | 1.68% | 22,989 |
| Jul 22, 2025 | 347.50 | 367.50 | 345.00 | 362.90 | 362.90 | 3.69% | 31,056 |
| Jul 21, 2025 | 359.95 | 359.95 | 347.50 | 350.00 | 350.00 | -0.96% | 6,128 |
| Jul 18, 2025 | 365.00 | 365.00 | 348.00 | 353.40 | 353.40 | -0.46% | 5,419 |
| Jul 17, 2025 | 358.50 | 363.00 | 351.00 | 355.05 | 355.05 | -1.59% | 10,851 |
| Jul 16, 2025 | 344.50 | 367.00 | 344.50 | 360.80 | 360.80 | 2.91% | 35,930 |
| Jul 15, 2025 | 342.10 | 352.00 | 342.05 | 350.60 | 350.60 | 2.50% | 26,325 |
| Jul 14, 2025 | 339.00 | 345.95 | 336.00 | 342.05 | 342.05 | 1.45% | 7,097 |
| Jul 11, 2025 | 348.60 | 350.00 | 335.25 | 337.15 | 337.15 | -2.81% | 22,120 |
| Jul 10, 2025 | 351.50 | 356.00 | 346.40 | 346.90 | 346.90 | -1.31% | 14,574 |
| Jul 9, 2025 | 358.45 | 358.45 | 345.00 | 351.50 | 351.50 | 0.37% | 11,244 |
| Jul 8, 2025 | 343.10 | 361.60 | 343.10 | 350.20 | 350.20 | 1.68% | 30,780 |
| Jul 7, 2025 | 352.00 | 354.00 | 342.25 | 344.40 | 344.40 | -1.03% | 16,294 |
| Jul 4, 2025 | 343.90 | 356.90 | 342.00 | 348.00 | 348.00 | 0.24% | 13,079 |
| Jul 3, 2025 | 345.00 | 351.75 | 335.00 | 347.15 | 347.15 | -0.66% | 20,925 |
| Jul 2, 2025 | 351.65 | 354.00 | 335.00 | 349.45 | 349.45 | -0.63% | 13,682 |
| Jul 1, 2025 | 359.80 | 364.80 | 346.05 | 351.65 | 351.65 | -0.28% | 15,770 |
| Jun 30, 2025 | 369.00 | 370.00 | 351.00 | 352.65 | 352.65 | -2.65% | 8,599 |