Sakar Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	616.00	658.00	607.15	652.10	652.10	4.13%	68,052
Apr 27, 2026	624.65	655.90	605.30	626.25	626.25	-0.45%	128,568
Apr 24, 2026	635.00	637.70	615.00	629.10	629.10	-0.72%	32,378
Apr 23, 2026	620.00	639.00	615.05	633.65	633.65	2.05%	48,402
Apr 22, 2026	615.25	626.00	606.05	620.90	620.90	0.92%	74,398
Apr 21, 2026	611.95	624.30	603.00	615.25	615.25	0.94%	61,436
Apr 20, 2026	595.45	622.00	583.50	609.55	609.55	2.67%	74,960
Apr 17, 2026	593.90	614.35	580.10	593.70	593.70	0.58%	82,183
Apr 16, 2026	591.95	599.50	568.00	590.25	590.25	0.51%	69,321
Apr 15, 2026	635.90	638.60	580.00	587.25	587.25	-5.07%	211,931
Apr 13, 2026	588.00	639.80	578.05	618.60	618.60	4.95%	231,332
Apr 10, 2026	573.80	598.00	573.80	589.45	589.45	2.99%	142,649
Apr 9, 2026	547.00	583.95	538.00	572.35	572.35	5.91%	134,905
Apr 8, 2026	539.00	549.10	529.20	540.40	540.40	2.19%	88,559