Sakar Healthcare Limited (NSE:SAKAR)
India · Delayed Price · Currency is INR 892.80
+48.40 (5.73%)
Jul 31, 2026, 3:30 PM IST
Sakar Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 850.20 | 911.05 | 845.05 | 885.25 | 885.25 | 4.84% | 201,126 |
| Jul 30, 2026 | 850.00 | 864.95 | 835.00 | 844.40 | 844.40 | -0.66% | 59,388 |
| Jul 29, 2026 | 854.95 | 874.00 | 844.00 | 850.00 | 850.00 | 0.37% | 84,436 |
| Jul 28, 2026 | 835.65 | 857.00 | 817.60 | 846.90 | 846.90 | 2.04% | 148,264 |
| Jul 27, 2026 | 817.45 | 835.00 | 798.00 | 830.00 | 830.00 | 3.47% | 110,028 |
| Jul 24, 2026 | 845.00 | 876.00 | 785.60 | 802.20 | 802.20 | -3.07% | 547,254 |
| Jul 23, 2026 | 830.25 | 857.95 | 815.40 | 827.60 | 827.60 | -1.15% | 107,012 |
| Jul 22, 2026 | 883.50 | 888.95 | 829.05 | 837.25 | 837.25 | -4.72% | 133,451 |
| Jul 21, 2026 | 911.40 | 913.20 | 873.85 | 878.75 | 878.75 | -2.23% | 67,304 |
| Jul 20, 2026 | 872.30 | 906.60 | 865.65 | 898.80 | 898.80 | 2.40% | 72,908 |
| Jul 17, 2026 | 900.00 | 908.05 | 861.35 | 877.70 | 877.70 | -2.15% | 128,085 |
| Jul 16, 2026 | 927.00 | 960.00 | 889.15 | 896.95 | 896.95 | -2.18% | 211,488 |
| Jul 15, 2026 | 939.70 | 939.70 | 910.20 | 916.95 | 916.95 | 1.38% | 156,784 |
| Jul 14, 2026 | 874.95 | 944.40 | 857.25 | 904.45 | 904.45 | 4.74% | 798,161 |
| Jul 13, 2026 | 842.00 | 875.00 | 822.40 | 863.50 | 863.50 | 4.73% | 294,840 |
| 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 |