Sakar Healthcare Limited (NSE:SAKAR)
India · Delayed Price · Currency is INR 905.00
-46.80 (-4.92%)
Oct 23, 2026, 2:37 PM IST
Sakar Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 956.00 | 1,019.00 | 855.70 | 905.00 | 905.00 | -4.92% | 694,746 |
| Oct 22, 2026 | 904.80 | 955.50 | 872.50 | 951.80 | 951.80 | 5.19% | 127,832 |
| Oct 21, 2026 | 927.80 | 988.50 | 875.00 | 904.80 | 904.80 | -1.99% | 202,977 |
| Oct 19, 2026 | 952.50 | 968.90 | 915.00 | 923.20 | 923.20 | -4.00% | 66,081 |
| Oct 16, 2026 | 996.00 | 1,010.00 | 952.00 | 961.70 | 961.70 | -2.81% | 60,438 |
| Oct 15, 2026 | 1,012.00 | 1,025.70 | 976.60 | 989.50 | 989.50 | -3.07% | 96,936 |
| Oct 14, 2026 | 961.00 | 1,034.10 | 948.00 | 1,020.80 | 1,020.80 | 7.27% | 189,953 |
| Oct 13, 2026 | 971.10 | 982.70 | 914.10 | 951.60 | 951.60 | -3.05% | 245,153 |
| Oct 12, 2026 | 1,023.90 | 1,026.10 | 964.60 | 981.50 | 981.50 | -2.97% | 107,905 |
| Oct 9, 2026 | 1,002.00 | 1,030.30 | 941.90 | 1,011.50 | 1,011.50 | 0.91% | 243,394 |
| Oct 8, 2026 | 1,020.00 | 1,020.00 | 994.00 | 1,002.40 | 1,002.40 | -1.74% | 88,900 |
| Oct 7, 2026 | 1,056.60 | 1,058.50 | 1,011.10 | 1,020.10 | 1,020.10 | -2.71% | 62,173 |
| Oct 6, 2026 | 1,013.00 | 1,068.00 | 1,013.00 | 1,048.50 | 1,048.50 | 4.14% | 68,620 |
| Oct 5, 2026 | 1,075.00 | 1,094.00 | 985.00 | 1,006.80 | 1,006.80 | -6.34% | 204,117 |
| Oct 1, 2026 | 1,080.20 | 1,108.00 | 1,042.50 | 1,075.00 | 1,075.00 | -1.65% | 97,461 |
| Sep 30, 2026 | 1,116.40 | 1,143.80 | 1,082.00 | 1,093.05 | 1,093.05 | -2.57% | 58,262 |
| Sep 29, 2026 | 1,087.00 | 1,129.00 | 1,081.65 | 1,121.85 | 1,121.85 | 2.96% | 47,204 |
| Sep 28, 2026 | 1,136.00 | 1,146.00 | 1,075.00 | 1,089.65 | 1,089.65 | -4.07% | 99,939 |
| Sep 25, 2026 | 1,125.10 | 1,189.50 | 1,125.10 | 1,135.85 | 1,135.85 | 0.65% | 99,278 |
| Sep 24, 2026 | 1,158.00 | 1,189.90 | 1,109.95 | 1,128.55 | 1,128.55 | -2.93% | 121,571 |
| Sep 23, 2026 | 1,198.00 | 1,229.85 | 1,151.00 | 1,162.65 | 1,162.65 | -2.17% | 228,348 |
| Sep 22, 2026 | 1,168.00 | 1,196.90 | 1,145.00 | 1,188.40 | 1,188.40 | 2.59% | 107,278 |
| Sep 21, 2026 | 1,188.00 | 1,227.00 | 1,136.05 | 1,158.45 | 1,158.45 | -1.81% | 115,377 |
| Sep 18, 2026 | 1,148.00 | 1,190.50 | 1,148.00 | 1,179.80 | 1,179.80 | 4.45% | 147,455 |
| Sep 17, 2026 | 1,100.00 | 1,163.85 | 1,100.00 | 1,129.55 | 1,129.55 | 2.18% | 72,715 |
| Sep 16, 2026 | 1,137.00 | 1,143.90 | 1,042.70 | 1,105.40 | 1,105.40 | -2.83% | 164,430 |
| Sep 15, 2026 | 1,178.00 | 1,179.00 | 1,117.10 | 1,137.55 | 1,137.55 | -1.81% | 119,031 |
| Sep 11, 2026 | 1,118.00 | 1,195.00 | 1,096.05 | 1,158.55 | 1,158.55 | 3.69% | 181,225 |
| 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 |