Sakar Healthcare Limited (NSE:SAKAR)
India · Delayed Price · Currency is INR 823.90
+23.55 (2.94%)
Jul 10, 2026, 3:29 PM IST
Sakar Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 814.00 | 841.95 | 800.60 | 824.50 | 824.50 | 3.02% | 84,864 |
| Jul 9, 2026 | 804.30 | 835.00 | 794.00 | 800.35 | 800.35 | 0.02% | 87,787 |
| Jul 8, 2026 | 820.00 | 837.05 | 794.95 | 800.15 | 800.15 | -2.82% | 108,588 |
| Jul 7, 2026 | 837.35 | 857.45 | 814.25 | 823.35 | 823.35 | -1.39% | 76,476 |
| Jul 6, 2026 | 851.25 | 878.00 | 821.10 | 834.95 | 834.95 | -1.63% | 165,886 |
| Jul 3, 2026 | 851.40 | 879.20 | 830.90 | 848.80 | 848.80 | 1.75% | 307,050 |
| Jul 2, 2026 | 822.00 | 845.00 | 801.60 | 834.20 | 834.20 | 2.70% | 111,011 |
| Jul 1, 2026 | 840.50 | 843.00 | 806.20 | 812.25 | 812.25 | -3.08% | 108,991 |
| Jun 30, 2026 | 842.00 | 847.90 | 825.35 | 838.10 | 838.10 | 0.68% | 86,938 |
| Jun 29, 2026 | 812.05 | 851.00 | 812.05 | 832.45 | 832.45 | 3.02% | 164,772 |
| Jun 25, 2026 | 827.60 | 827.90 | 792.00 | 808.05 | 808.05 | -2.40% | 101,730 |
| Jun 24, 2026 | 812.25 | 878.80 | 807.70 | 827.90 | 827.90 | 1.93% | 302,445 |
| Jun 23, 2026 | 820.00 | 837.80 | 808.05 | 812.25 | 812.25 | -0.79% | 102,405 |
| Jun 22, 2026 | 805.00 | 828.05 | 802.05 | 818.75 | 818.75 | 1.89% | 93,652 |
| Jun 19, 2026 | 788.00 | 820.00 | 788.00 | 803.60 | 803.60 | 0.97% | 53,400 |
| Jun 18, 2026 | 787.70 | 813.75 | 785.00 | 795.90 | 795.90 | -0.69% | 86,866 |
| Jun 17, 2026 | 825.30 | 840.00 | 783.60 | 801.40 | 801.40 | -2.62% | 94,486 |
| Jun 16, 2026 | 840.00 | 889.95 | 806.70 | 822.95 | 822.95 | -2.51% | 167,420 |
| Jun 15, 2026 | 850.00 | 855.00 | 820.00 | 844.15 | 844.15 | 2.43% | 88,816 |
| Jun 12, 2026 | 810.00 | 841.50 | 810.00 | 824.10 | 824.10 | 2.62% | 104,622 |
| Jun 11, 2026 | 844.00 | 870.00 | 782.00 | 803.05 | 803.05 | -4.28% | 200,688 |
| Jun 10, 2026 | 817.20 | 852.00 | 817.20 | 839.00 | 839.00 | 3.12% | 253,504 |
| Jun 9, 2026 | 783.95 | 822.00 | 773.55 | 813.60 | 813.60 | 5.99% | 115,693 |
| Jun 8, 2026 | 755.00 | 820.00 | 755.00 | 767.60 | 767.60 | -0.72% | 148,608 |
| Jun 5, 2026 | 823.80 | 824.90 | 763.35 | 773.20 | 773.20 | -5.11% | 134,932 |
| Jun 4, 2026 | 812.85 | 827.00 | 812.00 | 814.85 | 814.85 | 0.25% | 45,791 |
| Jun 3, 2026 | 835.00 | 838.00 | 778.85 | 812.85 | 812.85 | -2.61% | 140,577 |
| Jun 2, 2026 | 848.95 | 848.95 | 800.35 | 834.60 | 834.60 | -0.13% | 134,303 |
| Jun 1, 2026 | 818.00 | 871.30 | 812.10 | 835.70 | 835.70 | 4.92% | 494,893 |
| May 29, 2026 | 796.00 | 823.00 | 783.00 | 796.50 | 796.50 | 1.05% | 155,133 |
| May 27, 2026 | 793.00 | 818.00 | 775.05 | 788.25 | 788.25 | 0.24% | 175,851 |
| May 26, 2026 | 815.00 | 835.00 | 781.35 | 786.40 | 786.40 | -1.82% | 113,538 |
| May 25, 2026 | 766.85 | 837.75 | 740.00 | 801.00 | 801.00 | 5.17% | 244,154 |
| May 22, 2026 | 790.50 | 805.00 | 749.00 | 761.60 | 761.60 | -3.20% | 136,497 |
| May 21, 2026 | 818.00 | 818.80 | 778.00 | 786.75 | 786.75 | -2.75% | 185,465 |
| May 20, 2026 | 766.80 | 829.60 | 760.00 | 809.00 | 809.00 | 5.50% | 291,640 |
| May 19, 2026 | 793.15 | 793.15 | 750.50 | 766.80 | 766.80 | -1.69% | 153,441 |
| May 18, 2026 | 749.00 | 794.00 | 731.70 | 779.95 | 779.95 | 11.95% | 1,348,340 |
| May 15, 2026 | 599.80 | 709.70 | 586.70 | 696.70 | 696.70 | 16.16% | 1,165,334 |
| May 14, 2026 | 607.95 | 618.45 | 595.00 | 599.80 | 599.80 | 0.06% | 126,674 |
| May 13, 2026 | 572.50 | 627.85 | 571.10 | 599.45 | 599.45 | 5.23% | 482,029 |
| May 12, 2026 | 529.00 | 635.50 | 529.00 | 569.65 | 569.65 | 7.56% | 936,526 |
| May 11, 2026 | 549.00 | 549.00 | 520.00 | 529.60 | 529.60 | -2.91% | 123,959 |
| May 8, 2026 | 550.00 | 568.85 | 537.10 | 545.50 | 545.50 | -1.71% | 94,070 |
| May 7, 2026 | 597.70 | 605.00 | 546.60 | 555.00 | 555.00 | -7.19% | 238,529 |
| May 6, 2026 | 630.05 | 639.70 | 565.50 | 598.00 | 598.00 | -5.03% | 305,559 |
| May 5, 2026 | 646.00 | 653.85 | 624.00 | 629.65 | 629.65 | -3.50% | 77,252 |
| May 4, 2026 | 628.05 | 656.80 | 627.00 | 652.50 | 652.50 | 3.89% | 50,854 |
| Apr 30, 2026 | 629.95 | 635.10 | 613.45 | 628.05 | 628.05 | 0.38% | 49,929 |
| Apr 29, 2026 | 655.90 | 661.95 | 616.35 | 625.65 | 625.65 | -4.06% | 68,520 |