Sakar Healthcare Limited (NSE:SAKAR)
India · Delayed Price · Currency is INR 529.00
-16.50 (-3.02%)
May 11, 2026, 3:29 PM IST
Sakar Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 520.80 | 540.00 | 514.05 | 528.80 | 528.80 | 1.55% | 60,107 |
| Apr 6, 2026 | 523.05 | 526.00 | 506.05 | 520.75 | 520.75 | 1.06% | 34,650 |
| Apr 2, 2026 | 515.00 | 519.15 | 492.20 | 515.30 | 515.30 | -0.07% | 51,371 |
| Apr 1, 2026 | 528.50 | 534.60 | 510.25 | 515.65 | 515.65 | 3.45% | 48,291 |
| Mar 30, 2026 | 511.00 | 515.80 | 486.85 | 498.45 | 498.45 | -3.85% | 76,607 |
| Mar 27, 2026 | 540.00 | 540.00 | 515.30 | 518.40 | 518.40 | -3.36% | 42,956 |
| Mar 25, 2026 | 515.00 | 548.00 | 510.60 | 536.45 | 536.45 | 5.07% | 130,559 |
| Mar 24, 2026 | 519.70 | 520.15 | 505.15 | 510.55 | 510.55 | 0.99% | 70,418 |
| Mar 23, 2026 | 531.80 | 542.25 | 503.10 | 505.55 | 505.55 | -4.79% | 65,384 |
| Mar 20, 2026 | 516.10 | 545.60 | 516.10 | 531.00 | 531.00 | 1.29% | 54,955 |
| Mar 19, 2026 | 532.00 | 544.45 | 521.40 | 524.25 | 524.25 | -2.80% | 34,310 |
| Mar 18, 2026 | 552.00 | 554.50 | 535.30 | 539.35 | 539.35 | -1.14% | 41,510 |
| Mar 17, 2026 | 520.00 | 577.95 | 513.45 | 545.55 | 545.55 | 5.85% | 211,684 |
| Mar 16, 2026 | 520.35 | 528.00 | 504.10 | 515.40 | 515.40 | -0.65% | 66,006 |
| Mar 13, 2026 | 559.95 | 559.95 | 515.00 | 518.75 | 518.75 | -6.83% | 74,804 |
| Mar 12, 2026 | 558.30 | 563.75 | 542.00 | 556.80 | 556.80 | 0.23% | 64,359 |
| Mar 11, 2026 | 548.00 | 565.00 | 535.25 | 555.50 | 555.50 | 3.14% | 97,357 |
| Mar 10, 2026 | 535.00 | 557.00 | 527.05 | 538.60 | 538.60 | 2.90% | 124,706 |
| Mar 9, 2026 | 515.45 | 534.50 | 505.35 | 523.40 | 523.40 | -0.86% | 77,833 |
| Mar 6, 2026 | 530.70 | 542.95 | 519.00 | 527.95 | 527.95 | -0.02% | 79,436 |
| Mar 5, 2026 | 522.50 | 534.60 | 510.65 | 528.05 | 528.05 | 1.27% | 51,421 |
| Mar 4, 2026 | 522.90 | 537.60 | 508.35 | 521.45 | 521.45 | -0.50% | 138,168 |
| Mar 2, 2026 | 481.00 | 530.00 | 465.00 | 524.05 | 524.05 | 5.95% | 279,616 |
| Feb 27, 2026 | 511.75 | 530.00 | 490.00 | 494.60 | 494.60 | -3.83% | 89,754 |
| Feb 26, 2026 | 520.60 | 535.00 | 496.20 | 514.30 | 514.30 | -1.21% | 91,836 |
| Feb 25, 2026 | 525.20 | 536.95 | 510.00 | 520.60 | 520.60 | -0.09% | 98,925 |
| Feb 24, 2026 | 509.50 | 557.80 | 507.45 | 521.05 | 521.05 | 2.22% | 791,498 |
| Feb 23, 2026 | 530.00 | 569.95 | 505.00 | 509.75 | 509.75 | -1.82% | 386,953 |
| Feb 20, 2026 | 480.00 | 543.50 | 474.10 | 519.20 | 519.20 | 12.43% | 599,782 |