Sahana System Limited (NSE:SAHANA)
India
· Delayed Price · Currency is INR 853.00
-14.05 (-1.62%)
At close: Apr 28, 2026
Sahana System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 850.15 | 850.15 | 836.00 | 843.80 | 843.80 | -1.08% | 11,875 |
| Apr 28, 2026 | 863.30 | 863.50 | 853.00 | 853.00 | 853.00 | -1.62% | 4,000 |
| Apr 27, 2026 | 850.00 | 888.00 | 850.00 | 867.05 | 867.05 | 1.48% | 8,375 |
| Apr 24, 2026 | 861.30 | 870.00 | 840.00 | 854.40 | 854.40 | -0.80% | 5,000 |
| Apr 23, 2026 | 891.00 | 891.00 | 853.20 | 861.30 | 861.30 | -3.53% | 6,750 |
| Apr 22, 2026 | 883.45 | 903.95 | 883.45 | 892.85 | 892.85 | 0.56% | 5,625 |
| Apr 21, 2026 | 850.00 | 909.90 | 845.00 | 887.90 | 887.90 | 5.05% | 20,875 |
| Apr 20, 2026 | 880.00 | 880.00 | 845.00 | 845.25 | 845.25 | -3.05% | 8,125 |
| Apr 17, 2026 | 846.00 | 881.00 | 846.00 | 871.85 | 871.85 | 3.33% | 17,250 |
| Apr 16, 2026 | 861.00 | 875.00 | 835.00 | 843.75 | 843.75 | -1.97% | 10,250 |
| Apr 15, 2026 | 872.10 | 894.50 | 848.00 | 860.70 | 860.70 | -1.19% | 25,875 |
| Apr 13, 2026 | 890.00 | 897.00 | 865.00 | 871.10 | 871.10 | -3.00% | 8,500 |
| Apr 10, 2026 | 890.00 | 909.95 | 884.00 | 898.00 | 898.00 | 0.94% | 7,375 |
| Apr 9, 2026 | 915.00 | 926.00 | 885.00 | 889.65 | 889.65 | -4.56% | 9,250 |
| Apr 8, 2026 | 900.00 | 938.00 | 900.00 | 932.15 | 932.15 | 4.04% | 16,500 |
| Apr 7, 2026 | 909.90 | 926.00 | 885.00 | 895.95 | 895.95 | -1.57% | 12,500 |
| Apr 6, 2026 | 883.00 | 928.00 | 883.00 | 910.25 | 910.25 | 1.45% | 7,250 |
| Apr 2, 2026 | 800.00 | 900.00 | 800.00 | 897.25 | 897.25 | 7.08% | 5,875 |
| Apr 1, 2026 | 820.00 | 845.95 | 802.50 | 837.95 | 837.95 | 8.91% | 7,000 |
| Mar 30, 2026 | 801.60 | 805.00 | 755.00 | 769.40 | 769.40 | -4.78% | 19,125 |
| Mar 27, 2026 | 842.40 | 851.00 | 786.00 | 808.00 | 808.00 | -7.16% | 50,625 |
| Mar 25, 2026 | 928.05 | 935.00 | 855.00 | 870.35 | 870.35 | -6.22% | 58,875 |
| Mar 24, 2026 | 957.10 | 970.00 | 850.05 | 928.05 | 928.05 | -3.56% | 42,250 |
| Mar 23, 2026 | 990.00 | 990.00 | 958.00 | 962.30 | 962.30 | -1.43% | 24,875 |
| Mar 20, 2026 | 970.00 | 990.00 | 969.00 | 976.25 | 976.25 | -0.23% | 12,750 |
| Mar 19, 2026 | 993.95 | 993.95 | 968.00 | 978.50 | 978.50 | -1.96% | 6,500 |
| Mar 18, 2026 | 981.60 | 1,000.00 | 972.05 | 998.05 | 998.05 | 1.68% | 16,000 |
| Mar 17, 2026 | 998.50 | 1,002.75 | 980.60 | 981.60 | 981.60 | -0.69% | 3,000 |
| Mar 16, 2026 | 1,004.45 | 1,004.45 | 978.50 | 988.40 | 988.40 | -0.65% | 12,125 |
| Mar 13, 2026 | 985.50 | 1,004.95 | 971.05 | 994.85 | 994.85 | -1.01% | 18,125 |
| Mar 12, 2026 | 990.00 | 1,010.00 | 983.25 | 1,005.00 | 1,005.00 | -0.27% | 4,500 |
| Mar 11, 2026 | 1,005.00 | 1,009.00 | 996.00 | 1,007.70 | 1,007.70 | -0.41% | 8,625 |
| Mar 10, 2026 | 1,010.00 | 1,030.00 | 1,004.10 | 1,011.80 | 1,011.80 | 1.32% | 11,625 |
| Mar 9, 2026 | 980.15 | 1,015.00 | 971.00 | 998.60 | 998.60 | -2.10% | 17,625 |
| Mar 6, 2026 | 992.00 | 1,025.00 | 992.00 | 1,020.00 | 1,020.00 | 0.83% | 14,750 |
| Mar 5, 2026 | 990.00 | 1,021.95 | 975.15 | 1,011.65 | 1,011.65 | 2.09% | 16,875 |
| Mar 4, 2026 | 989.70 | 1,001.00 | 962.75 | 990.95 | 990.95 | -0.76% | 34,125 |
| Mar 2, 2026 | 1,008.85 | 1,008.85 | 962.00 | 998.50 | 998.50 | -1.03% | 10,375 |
| Feb 27, 2026 | 1,025.00 | 1,025.00 | 995.00 | 1,008.85 | 1,008.85 | -1.36% | 12,500 |
| Feb 26, 2026 | 1,024.00 | 1,030.00 | 1,005.05 | 1,022.75 | 1,022.75 | 0.60% | 19,625 |
| Feb 25, 2026 | 1,010.00 | 1,023.00 | 995.00 | 1,016.60 | 1,016.60 | 1.69% | 17,750 |
| Feb 24, 2026 | 1,030.00 | 1,030.00 | 980.00 | 999.75 | 999.75 | -3.30% | 42,125 |
| Feb 23, 2026 | 1,027.90 | 1,035.00 | 1,022.00 | 1,033.85 | 1,033.85 | 0.86% | 4,625 |
| Feb 20, 2026 | 1,006.00 | 1,026.00 | 990.00 | 1,025.05 | 1,025.05 | 0.80% | 20,000 |
| Feb 19, 2026 | 1,040.00 | 1,045.00 | 1,016.00 | 1,016.95 | 1,016.95 | -1.04% | 3,375 |
| Feb 18, 2026 | 1,028.00 | 1,046.00 | 1,014.95 | 1,027.65 | 1,027.65 | 0.01% | 15,250 |
| Feb 17, 2026 | 1,002.00 | 1,030.00 | 1,002.00 | 1,027.50 | 1,027.50 | 2.42% | 13,250 |
| Feb 16, 2026 | 1,017.00 | 1,020.00 | 985.00 | 1,003.20 | 1,003.20 | 1.24% | 8,125 |
| Feb 13, 2026 | 983.85 | 1,035.00 | 975.05 | 990.90 | 990.90 | 0.57% | 75,375 |
| Feb 12, 2026 | 980.00 | 994.00 | 965.00 | 985.25 | 985.25 | -0.15% | 18,375 |
| Feb 11, 2026 | 992.70 | 995.00 | 955.40 | 986.75 | 986.75 | 2.08% | 73,250 |
| Feb 10, 2026 | 944.00 | 980.00 | 940.00 | 966.65 | 966.65 | 2.68% | 14,625 |
| Feb 9, 2026 | 938.00 | 955.00 | 935.00 | 941.40 | 941.40 | 1.06% | 21,375 |
| Feb 6, 2026 | 889.55 | 955.00 | 885.05 | 931.55 | 931.55 | 4.72% | 33,625 |
| Feb 5, 2026 | 900.50 | 918.00 | 886.00 | 889.55 | 889.55 | -1.60% | 6,000 |
| Feb 4, 2026 | 903.00 | 915.00 | 888.00 | 904.00 | 904.00 | -0.39% | 7,500 |
| Feb 3, 2026 | 925.00 | 925.00 | 890.00 | 907.50 | 907.50 | 1.65% | 4,125 |
| Feb 2, 2026 | 890.05 | 904.95 | 880.00 | 892.75 | 892.75 | -2.27% | 15,125 |
| Feb 1, 2026 | 884.00 | 917.95 | 875.00 | 913.45 | 913.45 | 0.29% | 8,750 |
| Jan 30, 2026 | 899.95 | 919.50 | 870.55 | 910.80 | 910.80 | 2.45% | 10,375 |
| Jan 29, 2026 | 885.00 | 899.10 | 875.00 | 889.00 | 889.00 | 2.36% | 12,750 |
| Jan 28, 2026 | 824.50 | 880.00 | 820.05 | 868.50 | 868.50 | 8.19% | 13,375 |
| Jan 27, 2026 | 820.00 | 820.00 | 725.00 | 802.75 | 802.75 | 0.43% | 6,875 |
| Jan 23, 2026 | 788.90 | 809.70 | 780.00 | 799.30 | 799.30 | 1.82% | 11,625 |
| Jan 22, 2026 | 760.00 | 785.00 | 743.10 | 785.00 | 785.00 | 5.20% | 9,750 |
| Jan 21, 2026 | 715.00 | 750.05 | 715.00 | 746.20 | 746.20 | 1.44% | 19,625 |
| Jan 20, 2026 | 739.00 | 741.00 | 735.10 | 735.60 | 735.60 | -0.41% | 16,500 |
| Jan 19, 2026 | 758.85 | 764.00 | 735.05 | 738.60 | 738.60 | -2.67% | 8,625 |
| Jan 16, 2026 | 742.20 | 778.85 | 742.20 | 758.85 | 758.85 | 2.55% | 16,750 |
| Jan 14, 2026 | 708.00 | 751.00 | 708.00 | 739.95 | 739.95 | 4.77% | 9,500 |
| Jan 13, 2026 | 731.30 | 737.00 | 685.00 | 706.25 | 706.25 | -2.95% | 11,375 |
| Jan 12, 2026 | 740.00 | 747.00 | 699.00 | 727.70 | 727.70 | -4.53% | 39,500 |
| Jan 9, 2026 | 799.00 | 803.90 | 756.05 | 762.20 | 762.20 | -5.81% | 22,500 |
| Jan 8, 2026 | 820.00 | 820.00 | 792.00 | 809.20 | 809.20 | -2.00% | 27,000 |
| Jan 7, 2026 | 822.00 | 839.95 | 811.10 | 825.70 | 825.70 | 0.28% | 18,000 |
| Jan 6, 2026 | 826.90 | 827.95 | 815.10 | 823.40 | 823.40 | -0.42% | 7,000 |
| Jan 5, 2026 | 837.80 | 840.00 | 805.00 | 826.90 | 826.90 | -1.43% | 19,500 |
| Jan 2, 2026 | 828.00 | 845.00 | 815.00 | 838.90 | 838.90 | 1.56% | 11,500 |
| Jan 1, 2026 | 830.65 | 844.00 | 816.00 | 826.00 | 826.00 | -1.81% | 7,875 |
| Dec 31, 2025 | 840.00 | 856.00 | 816.60 | 841.20 | 841.20 | 2.16% | 14,625 |
| Dec 30, 2025 | 860.00 | 860.45 | 820.00 | 823.40 | 823.40 | -3.73% | 25,500 |
| Dec 29, 2025 | 901.00 | 915.00 | 850.00 | 855.30 | 855.30 | -5.00% | 31,750 |
| Dec 26, 2025 | 925.65 | 930.50 | 888.05 | 900.35 | 900.35 | -2.73% | 6,875 |
| Dec 24, 2025 | 940.00 | 959.90 | 919.90 | 925.65 | 925.65 | -2.54% | 15,375 |
| Dec 23, 2025 | 958.00 | 960.00 | 931.00 | 949.80 | 949.80 | -1.31% | 5,375 |
| Dec 22, 2025 | 959.00 | 975.00 | 947.00 | 962.40 | 962.40 | 1.30% | 6,250 |
| Dec 19, 2025 | 942.10 | 960.00 | 938.85 | 950.05 | 950.05 | 1.19% | 4,125 |
| Dec 18, 2025 | 970.00 | 975.00 | 925.00 | 938.85 | 938.85 | -3.38% | 11,750 |
| Dec 17, 2025 | 988.90 | 997.95 | 970.05 | 971.70 | 971.70 | -1.74% | 3,625 |
| Dec 16, 2025 | 976.65 | 999.00 | 968.10 | 988.90 | 988.90 | 1.56% | 4,625 |
| Dec 15, 2025 | 970.30 | 982.10 | 970.30 | 973.75 | 973.75 | -2.14% | 4,375 |
| Dec 12, 2025 | 995.20 | 1,019.00 | 970.20 | 995.00 | 995.00 | -0.90% | 4,500 |
| Dec 11, 2025 | 1,000.00 | 1,021.75 | 994.00 | 1,004.05 | 1,004.05 | 0.48% | 9,625 |
| Dec 10, 2025 | 1,017.30 | 1,017.30 | 991.30 | 999.30 | 999.30 | 1.07% | 7,625 |
| Dec 9, 2025 | 960.00 | 999.00 | 960.00 | 988.75 | 988.75 | 2.25% | 10,750 |
| Dec 8, 2025 | 1,010.00 | 1,010.00 | 965.00 | 967.00 | 967.00 | -3.42% | 9,625 |
| Dec 5, 2025 | 1,019.95 | 1,019.95 | 996.05 | 1,001.25 | 1,001.25 | -0.57% | 4,250 |
| Dec 4, 2025 | 1,005.00 | 1,019.95 | 983.00 | 1,007.00 | 1,007.00 | 0.28% | 5,250 |
| Dec 3, 2025 | 1,041.00 | 1,041.00 | 991.00 | 1,004.15 | 1,004.15 | -2.09% | 7,625 |
| Dec 2, 2025 | 1,073.50 | 1,098.00 | 1,016.05 | 1,025.60 | 1,025.60 | -4.46% | 8,875 |