Sakar Healthcare Limited (NSE:SAKAR)
India · Delayed Price · Currency is INR 1,164.90
+47.60 (4.26%)
Sep 11, 2026, 3:29 PM IST
Sakar Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,118.00 | 1,179.90 | 1,096.05 | 1,160.65 | - | 3.88% | 94,506 |
| Sep 10, 2026 | 1,149.00 | 1,165.90 | 1,084.00 | 1,117.30 | 1,117.30 | -3.04% | 91,278 |
| Sep 9, 2026 | 1,169.00 | 1,178.95 | 1,114.00 | 1,152.35 | 1,152.35 | -0.48% | 141,701 |
| Sep 8, 2026 | 1,140.00 | 1,211.00 | 1,112.05 | 1,157.85 | 1,157.85 | 4.39% | 580,120 |
| Sep 7, 2026 | 1,021.00 | 1,124.00 | 1,018.95 | 1,109.20 | 1,109.20 | 9.40% | 339,553 |
| Sep 4, 2026 | 1,012.00 | 1,019.00 | 987.95 | 1,013.90 | 1,013.90 | 0.69% | 87,982 |
| Sep 3, 2026 | 1,000.00 | 1,017.00 | 960.05 | 1,006.95 | 1,006.95 | 2.15% | 168,154 |
| Sep 2, 2026 | 993.00 | 1,024.00 | 975.50 | 985.80 | 985.80 | 2.08% | 385,693 |
| Sep 1, 2026 | 866.30 | 999.00 | 864.00 | 965.75 | 965.75 | 11.86% | 1,182,114 |
| Aug 31, 2026 | 856.30 | 883.45 | 856.30 | 863.35 | 863.35 | -1.41% | 91,765 |
| Aug 28, 2026 | 890.30 | 910.00 | 870.00 | 875.70 | 875.70 | -1.89% | 84,908 |
| Aug 27, 2026 | 904.00 | 904.00 | 871.35 | 892.60 | 892.60 | -0.98% | 79,776 |
| Aug 26, 2026 | 887.95 | 910.45 | 887.95 | 901.40 | 901.40 | 1.87% | 54,164 |
| Aug 25, 2026 | 900.00 | 920.00 | 872.30 | 884.85 | 884.85 | -1.63% | 77,175 |
| Aug 24, 2026 | 912.60 | 920.45 | 890.00 | 899.50 | 899.50 | -1.44% | 55,029 |
| 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 |