Sakar Healthcare Limited (NSE:SAKAR)
India
· Delayed Price · Currency is INR 523.40
-4.55 (-0.86%)
Mar 9, 2026, 3:29 PM IST
Sakar Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 475.90 | 484.90 | 456.20 | 461.80 | 461.80 | -2.96% | 30,836 |
| Feb 18, 2026 | 481.10 | 487.30 | 473.25 | 475.90 | 475.90 | -1.64% | 31,388 |
| Feb 17, 2026 | 454.15 | 492.00 | 454.15 | 483.85 | 483.85 | 5.00% | 107,351 |
| Feb 16, 2026 | 446.75 | 475.60 | 446.70 | 460.80 | 460.80 | 3.14% | 50,094 |
| Feb 13, 2026 | 471.00 | 479.80 | 440.20 | 446.75 | 446.75 | -5.92% | 90,131 |
| Feb 12, 2026 | 469.35 | 499.00 | 465.05 | 474.85 | 474.85 | 1.07% | 131,021 |
| Feb 11, 2026 | 457.15 | 487.90 | 456.05 | 469.80 | 469.80 | 1.30% | 125,092 |
| Feb 10, 2026 | 497.10 | 501.20 | 460.00 | 463.75 | 463.75 | -6.61% | 179,384 |
| Feb 9, 2026 | 445.25 | 504.70 | 444.70 | 496.55 | 496.55 | 13.55% | 384,934 |
| Feb 6, 2026 | 436.15 | 445.00 | 420.55 | 437.30 | 437.30 | 0.59% | 91,683 |
| Feb 5, 2026 | 407.00 | 465.00 | 407.00 | 434.75 | 434.75 | 6.09% | 468,258 |
| Feb 4, 2026 | 414.85 | 425.00 | 406.15 | 409.80 | 409.80 | 1.51% | 15,076 |
| Feb 3, 2026 | 389.20 | 428.60 | 389.00 | 403.70 | 403.70 | 5.39% | 29,939 |
| Feb 2, 2026 | 377.00 | 394.00 | 377.00 | 383.05 | 383.05 | -0.47% | 14,285 |
| Feb 1, 2026 | 398.30 | 398.30 | 372.05 | 384.85 | 384.85 | -1.60% | 6,627 |
| Jan 30, 2026 | 376.10 | 394.95 | 376.10 | 391.10 | 391.10 | 0.85% | 7,877 |
| Jan 29, 2026 | 379.75 | 390.00 | 377.10 | 387.80 | 387.80 | 2.12% | 3,903 |
| Jan 28, 2026 | 378.00 | 383.85 | 372.55 | 379.75 | 379.75 | 0.58% | 8,411 |
| Jan 27, 2026 | 382.80 | 382.95 | 369.00 | 377.55 | 377.55 | -2.74% | 34,261 |
| Jan 23, 2026 | 408.05 | 411.65 | 381.00 | 388.20 | 388.20 | -4.99% | 30,663 |
| Jan 22, 2026 | 420.00 | 434.20 | 402.35 | 408.60 | 408.60 | -2.84% | 27,787 |
| Jan 21, 2026 | 408.60 | 422.00 | 396.60 | 420.55 | 420.55 | 2.92% | 46,471 |
| Jan 20, 2026 | 409.40 | 439.00 | 400.00 | 408.60 | 408.60 | 1.45% | 165,271 |
| Jan 19, 2026 | 408.90 | 408.95 | 391.70 | 402.75 | 402.75 | -0.64% | 58,307 |
| Jan 16, 2026 | 415.00 | 419.00 | 397.40 | 405.35 | 405.35 | 0.19% | 35,589 |
| Jan 14, 2026 | 361.00 | 421.95 | 361.00 | 404.60 | 404.60 | 7.85% | 51,410 |
| Jan 13, 2026 | 373.00 | 380.00 | 367.00 | 375.15 | 375.15 | 0.36% | 9,302 |
| Jan 12, 2026 | 380.65 | 380.65 | 369.10 | 373.80 | 373.80 | -1.66% | 19,418 |
| Jan 9, 2026 | 389.00 | 390.45 | 377.20 | 380.10 | 380.10 | -2.26% | 14,229 |
| Jan 8, 2026 | 395.60 | 396.35 | 386.20 | 388.90 | 388.90 | -2.11% | 10,216 |
| Jan 7, 2026 | 403.45 | 403.50 | 394.00 | 397.30 | 397.30 | 0.05% | 6,680 |
| Jan 6, 2026 | 411.75 | 412.05 | 395.00 | 397.10 | 397.10 | -3.32% | 11,332 |
| Jan 5, 2026 | 406.55 | 413.20 | 402.00 | 410.75 | 410.75 | 1.03% | 10,932 |
| Jan 2, 2026 | 403.95 | 409.70 | 403.95 | 406.55 | 406.55 | -0.09% | 8,408 |
| Jan 1, 2026 | 409.70 | 409.75 | 403.10 | 406.90 | 406.90 | -0.56% | 4,986 |
| Dec 31, 2025 | 410.40 | 411.20 | 401.55 | 409.20 | 409.20 | 0.44% | 9,107 |
| Dec 30, 2025 | 418.90 | 418.90 | 404.00 | 407.40 | 407.40 | -2.15% | 14,849 |
| Dec 29, 2025 | 414.05 | 425.00 | 414.00 | 416.35 | 416.35 | -1.73% | 11,351 |
| Dec 26, 2025 | 426.00 | 426.70 | 420.00 | 423.70 | 423.70 | -0.26% | 18,341 |
| Dec 24, 2025 | 431.00 | 433.20 | 424.45 | 424.80 | 424.80 | -0.49% | 30,307 |
| Dec 23, 2025 | 423.95 | 439.95 | 418.05 | 426.90 | 426.90 | 1.11% | 26,822 |
| Dec 22, 2025 | 428.80 | 428.80 | 417.75 | 422.20 | 422.20 | -0.67% | 12,430 |
| Dec 19, 2025 | 412.50 | 430.00 | 409.85 | 425.05 | 425.05 | 2.93% | 64,845 |
| Dec 18, 2025 | 420.00 | 420.00 | 401.15 | 412.95 | 412.95 | -1.68% | 20,808 |
| Dec 17, 2025 | 411.00 | 420.95 | 404.10 | 420.00 | 420.00 | 1.19% | 70,892 |
| Dec 16, 2025 | 420.00 | 422.00 | 413.00 | 415.05 | 415.05 | -1.12% | 27,208 |
| Dec 15, 2025 | 425.75 | 425.75 | 413.55 | 419.75 | 419.75 | -0.62% | 16,211 |
| Dec 12, 2025 | 431.00 | 444.30 | 418.60 | 422.35 | 422.35 | 0.14% | 88,148 |
| Dec 11, 2025 | 395.30 | 429.00 | 392.95 | 421.75 | 421.75 | 6.61% | 152,405 |
| Dec 10, 2025 | 396.00 | 397.25 | 388.05 | 395.60 | 395.60 | 1.19% | 14,269 |
| Dec 9, 2025 | 364.85 | 396.45 | 364.85 | 390.95 | 390.95 | 7.15% | 68,352 |
| Dec 8, 2025 | 368.00 | 378.50 | 352.50 | 364.85 | 364.85 | -2.94% | 30,729 |
| Dec 5, 2025 | 375.55 | 386.00 | 373.50 | 375.90 | 375.90 | -2.50% | 12,038 |
| Dec 4, 2025 | 385.90 | 388.50 | 381.00 | 385.55 | 385.55 | -0.13% | 13,217 |
| Dec 3, 2025 | 383.00 | 388.50 | 379.50 | 386.05 | 386.05 | -1.28% | 22,710 |
| Dec 2, 2025 | 391.00 | 397.45 | 377.80 | 391.05 | 391.05 | 0.81% | 15,908 |
| Dec 1, 2025 | 377.00 | 390.00 | 367.35 | 387.90 | 387.90 | 3.32% | 25,290 |
| Nov 28, 2025 | 373.50 | 378.00 | 360.55 | 375.45 | 375.45 | 1.40% | 10,099 |
| Nov 27, 2025 | 366.70 | 381.10 | 364.10 | 370.25 | 370.25 | 0.97% | 14,691 |
| Nov 26, 2025 | 372.90 | 373.10 | 364.00 | 366.70 | 366.70 | -0.76% | 7,436 |
| Nov 25, 2025 | 357.60 | 375.00 | 357.60 | 369.50 | 369.50 | 2.10% | 13,169 |
| Nov 24, 2025 | 370.20 | 384.20 | 357.10 | 361.90 | 361.90 | -2.82% | 17,419 |
| Nov 21, 2025 | 391.80 | 391.80 | 368.60 | 372.40 | 372.40 | -4.88% | 24,810 |
| Nov 20, 2025 | 397.55 | 400.45 | 387.20 | 391.50 | 391.50 | -1.53% | 12,758 |
| Nov 19, 2025 | 403.10 | 411.00 | 391.80 | 397.60 | 397.60 | -1.35% | 20,679 |
| Nov 18, 2025 | 407.70 | 411.00 | 402.00 | 403.05 | 403.05 | -0.46% | 11,567 |
| Nov 17, 2025 | 397.40 | 408.00 | 394.00 | 404.90 | 404.90 | 2.52% | 14,404 |
| Nov 14, 2025 | 399.05 | 403.10 | 391.00 | 394.95 | 394.95 | -1.48% | 14,268 |
| Nov 13, 2025 | 385.00 | 406.60 | 385.00 | 400.90 | 400.90 | 0.17% | 16,982 |
| Nov 12, 2025 | 410.40 | 411.80 | 396.70 | 400.20 | 400.20 | -1.11% | 26,011 |
| Nov 11, 2025 | 401.75 | 409.00 | 386.35 | 404.70 | 404.70 | 2.25% | 63,559 |
| Nov 10, 2025 | 378.30 | 398.00 | 369.70 | 395.80 | 395.80 | 5.46% | 53,452 |
| Nov 7, 2025 | 400.00 | 408.50 | 370.10 | 375.30 | 375.30 | -3.79% | 233,018 |
| Nov 6, 2025 | 365.75 | 394.00 | 360.55 | 390.10 | 390.10 | 6.66% | 79,874 |
| Nov 4, 2025 | 365.00 | 376.00 | 360.60 | 365.75 | 365.75 | -1.71% | 24,877 |
| Nov 3, 2025 | 363.80 | 380.50 | 356.25 | 372.10 | 372.10 | 3.02% | 45,092 |
| Oct 31, 2025 | 360.30 | 376.85 | 355.35 | 361.20 | 361.20 | -0.12% | 22,804 |
| Oct 30, 2025 | 353.90 | 369.00 | 352.20 | 361.65 | 361.65 | 2.45% | 17,475 |
| Oct 29, 2025 | 356.10 | 356.10 | 352.05 | 353.00 | 353.00 | -0.40% | 6,694 |
| Oct 28, 2025 | 358.90 | 358.90 | 353.35 | 354.40 | 354.40 | -1.24% | 4,627 |
| Oct 27, 2025 | 355.30 | 361.95 | 352.00 | 358.85 | 358.85 | 0.70% | 15,110 |
| Oct 24, 2025 | 358.05 | 364.45 | 352.20 | 356.35 | 356.35 | -1.97% | 7,195 |
| Oct 23, 2025 | 365.20 | 366.90 | 362.00 | 363.50 | 363.50 | -0.37% | 15,120 |
| Oct 21, 2025 | 360.00 | 365.40 | 360.00 | 364.85 | 364.85 | -0.03% | 25,137 |
| Oct 20, 2025 | 353.60 | 366.00 | 350.10 | 364.95 | 364.95 | 3.83% | 49,431 |
| Oct 17, 2025 | 353.90 | 355.00 | 350.10 | 351.50 | 351.50 | -0.41% | 13,007 |
| Oct 16, 2025 | 361.30 | 361.50 | 350.00 | 352.95 | 352.95 | -2.00% | 13,665 |
| Oct 15, 2025 | 361.95 | 370.00 | 359.00 | 360.15 | 360.15 | -0.50% | 13,273 |
| Oct 14, 2025 | 369.00 | 374.00 | 359.45 | 361.95 | 361.95 | -1.30% | 14,809 |
| Oct 13, 2025 | 350.00 | 394.95 | 345.50 | 366.70 | 366.70 | 2.30% | 42,239 |