Sakar Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	818.00	871.30	812.10	842.20	-	5.74%	399,966
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
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