Sakar Healthcare Limited (NSE:SAKAR)
India · Delayed Price · Currency is INR 518.40
-18.05 (-3.36%)
At close: Mar 27, 2026
Sakar Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 540.00 | 540.00 | 515.30 | 518.40 | 518.40 | -3.36% | 42,956 |
| Mar 25, 2026 | 515.00 | 548.00 | 510.60 | 536.45 | 536.45 | 5.07% | 130,559 |
| Mar 24, 2026 | 519.70 | 520.15 | 505.15 | 510.55 | 510.55 | 0.99% | 70,418 |
| Mar 23, 2026 | 531.80 | 542.25 | 503.10 | 505.55 | 505.55 | -4.79% | 65,384 |
| Mar 20, 2026 | 516.10 | 545.60 | 516.10 | 531.00 | 531.00 | 1.29% | 54,955 |
| Mar 19, 2026 | 532.00 | 544.45 | 521.40 | 524.25 | 524.25 | -2.80% | 34,310 |
| Mar 18, 2026 | 552.00 | 554.50 | 535.30 | 539.35 | 539.35 | -1.14% | 41,510 |
| Mar 17, 2026 | 520.00 | 577.95 | 513.45 | 545.55 | 545.55 | 5.85% | 211,684 |
| Mar 16, 2026 | 520.35 | 528.00 | 504.10 | 515.40 | 515.40 | -0.65% | 66,006 |
| Mar 13, 2026 | 559.95 | 559.95 | 515.00 | 518.75 | 518.75 | -6.83% | 74,804 |
| Mar 12, 2026 | 558.30 | 563.75 | 542.00 | 556.80 | 556.80 | 0.23% | 64,359 |
| Mar 11, 2026 | 548.00 | 565.00 | 535.25 | 555.50 | 555.50 | 3.14% | 97,357 |
| Mar 10, 2026 | 535.00 | 557.00 | 527.05 | 538.60 | 538.60 | 2.90% | 124,706 |
| Mar 9, 2026 | 515.45 | 534.50 | 505.35 | 523.40 | 523.40 | -0.86% | 77,833 |
| Mar 6, 2026 | 530.70 | 542.95 | 519.00 | 527.95 | 527.95 | -0.02% | 79,436 |
| Mar 5, 2026 | 522.50 | 534.60 | 510.65 | 528.05 | 528.05 | 1.27% | 51,421 |
| Mar 4, 2026 | 522.90 | 537.60 | 508.35 | 521.45 | 521.45 | -0.50% | 138,168 |
| Mar 2, 2026 | 481.00 | 530.00 | 465.00 | 524.05 | 524.05 | 5.95% | 279,616 |
| Feb 27, 2026 | 511.75 | 530.00 | 490.00 | 494.60 | 494.60 | -3.83% | 89,754 |
| Feb 26, 2026 | 520.60 | 535.00 | 496.20 | 514.30 | 514.30 | -1.21% | 91,836 |
| Feb 25, 2026 | 525.20 | 536.95 | 510.00 | 520.60 | 520.60 | -0.09% | 98,925 |
| Feb 24, 2026 | 509.50 | 557.80 | 507.45 | 521.05 | 521.05 | 2.22% | 791,498 |
| Feb 23, 2026 | 530.00 | 569.95 | 505.00 | 509.75 | 509.75 | -1.82% | 386,953 |
| Feb 20, 2026 | 480.00 | 543.50 | 474.10 | 519.20 | 519.20 | 12.43% | 599,782 |
| Feb 19, 2026 | 475.90 | 484.90 | 456.20 | 461.80 | 461.80 | -2.96% | 30,836 |
| Feb 18, 2026 | 481.10 | 487.30 | 473.25 | 475.90 | 475.90 | -1.64% | 31,388 |
| Feb 17, 2026 | 454.15 | 492.00 | 454.15 | 483.85 | 483.85 | 5.00% | 107,351 |
| Feb 16, 2026 | 446.75 | 475.60 | 446.70 | 460.80 | 460.80 | 3.14% | 50,094 |
| Feb 13, 2026 | 471.00 | 479.80 | 440.20 | 446.75 | 446.75 | -5.92% | 90,131 |
| Feb 12, 2026 | 469.35 | 499.00 | 465.05 | 474.85 | 474.85 | 1.07% | 131,021 |
| Feb 11, 2026 | 457.15 | 487.90 | 456.05 | 469.80 | 469.80 | 1.30% | 125,092 |
| Feb 10, 2026 | 497.10 | 501.20 | 460.00 | 463.75 | 463.75 | -6.61% | 179,384 |
| Feb 9, 2026 | 445.25 | 504.70 | 444.70 | 496.55 | 496.55 | 13.55% | 384,934 |
| Feb 6, 2026 | 436.15 | 445.00 | 420.55 | 437.30 | 437.30 | 0.59% | 91,683 |
| Feb 5, 2026 | 407.00 | 465.00 | 407.00 | 434.75 | 434.75 | 6.09% | 468,258 |
| Feb 4, 2026 | 414.85 | 425.00 | 406.15 | 409.80 | 409.80 | 1.51% | 15,076 |
| Feb 3, 2026 | 389.20 | 428.60 | 389.00 | 403.70 | 403.70 | 5.39% | 29,939 |
| Feb 2, 2026 | 377.00 | 394.00 | 377.00 | 383.05 | 383.05 | -0.47% | 14,285 |
| Feb 1, 2026 | 398.30 | 398.30 | 372.05 | 384.85 | 384.85 | -1.60% | 6,627 |
| Jan 30, 2026 | 376.10 | 394.95 | 376.10 | 391.10 | 391.10 | 0.85% | 7,877 |
| Jan 29, 2026 | 379.75 | 390.00 | 377.10 | 387.80 | 387.80 | 2.12% | 3,903 |
| Jan 28, 2026 | 378.00 | 383.85 | 372.55 | 379.75 | 379.75 | 0.58% | 8,411 |
| Jan 27, 2026 | 382.80 | 382.95 | 369.00 | 377.55 | 377.55 | -2.74% | 34,261 |
| Jan 23, 2026 | 408.05 | 411.65 | 381.00 | 388.20 | 388.20 | -4.99% | 30,663 |
| Jan 22, 2026 | 420.00 | 434.20 | 402.35 | 408.60 | 408.60 | -2.84% | 27,787 |
| Jan 21, 2026 | 408.60 | 422.00 | 396.60 | 420.55 | 420.55 | 2.92% | 46,471 |
| Jan 20, 2026 | 409.40 | 439.00 | 400.00 | 408.60 | 408.60 | 1.45% | 165,271 |
| Jan 19, 2026 | 408.90 | 408.95 | 391.70 | 402.75 | 402.75 | -0.64% | 58,307 |
| Jan 16, 2026 | 415.00 | 419.00 | 397.40 | 405.35 | 405.35 | 0.19% | 35,589 |
| Jan 14, 2026 | 361.00 | 421.95 | 361.00 | 404.60 | 404.60 | 7.85% | 51,410 |