Sakar Healthcare Limited (NSE:SAKAR)
India · Delayed Price · Currency is INR 912.60
+27.95 (3.16%)
Aug 21, 2026, 3:29 PM IST
Sakar Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 892.95 | 928.00 | 880.15 | 912.60 | 912.60 | 3.16% | 81,898 |
| Aug 20, 2026 | 879.90 | 894.45 | 876.00 | 884.65 | 884.65 | 1.57% | 36,441 |
| Aug 19, 2026 | 901.60 | 901.60 | 864.55 | 871.00 | 871.00 | -2.54% | 65,665 |
| Aug 18, 2026 | 902.45 | 902.80 | 878.00 | 893.70 | 893.70 | -1.29% | 61,515 |
| Aug 17, 2026 | 875.95 | 914.55 | 856.35 | 905.35 | 905.35 | 3.36% | 109,534 |
| Aug 14, 2026 | 917.00 | 924.25 | 831.55 | 875.95 | 875.95 | -4.61% | 272,747 |
| Aug 13, 2026 | 938.50 | 946.95 | 901.05 | 918.30 | 918.30 | -1.87% | 99,945 |
| Aug 12, 2026 | 962.40 | 963.95 | 925.15 | 935.80 | 935.80 | -1.88% | 77,546 |
| Aug 11, 2026 | 917.00 | 980.00 | 911.45 | 953.75 | 953.75 | 5.41% | 288,800 |
| Aug 10, 2026 | 937.60 | 964.00 | 901.00 | 904.80 | 904.80 | -2.15% | 158,708 |
| Aug 7, 2026 | 932.55 | 941.00 | 908.30 | 924.65 | 924.65 | 0.54% | 82,643 |
| Aug 6, 2026 | 899.95 | 937.00 | 895.60 | 919.70 | 919.70 | 3.26% | 132,037 |
| Aug 5, 2026 | 919.60 | 924.40 | 880.00 | 890.70 | 890.70 | -2.77% | 115,271 |
| Aug 4, 2026 | 929.90 | 929.90 | 902.00 | 916.05 | 916.05 | -0.70% | 60,702 |
| Aug 3, 2026 | 908.70 | 944.00 | 894.05 | 922.50 | 922.50 | 4.21% | 181,604 |
| 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 |