Sahana System Limited SAHANA
NSE · India · Technology Services
INR 1,571.00-19.50 (-1.23%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 810.10 | +0.51% | INR 811.05 | INR 827.45 | INR 810.10 | 5.70K |
| 2026-09-29 | INR 806.00 | -1.40% | INR 825.00 | INR 829.70 | INR 790.00 | 19.65K |
| 2026-09-28 | INR 817.45 | -5.09% | INR 869.95 | INR 869.95 | INR 806.00 | 27.60K |
| 2026-09-25 | INR 861.30 | +1.19% | INR 879.00 | INR 888.00 | INR 860.00 | 26.25K |
| 2026-09-24 | INR 851.15 | -1.38% | INR 840.00 | INR 870.00 | INR 840.00 | 15.15K |
| 2026-09-23 | INR 863.05 | +2.54% | INR 840.00 | INR 889.00 | INR 824.05 | 17.70K |
| 2026-09-22 | INR 841.70 | +0.07% | INR 843.00 | INR 859.00 | INR 834.00 | 24.00K |
| 2026-09-21 | INR 841.10 | -0.90% | INR 850.00 | INR 855.00 | INR 830.65 | 30.60K |
| 2026-09-18 | INR 848.75 | -0.04% | INR 870.00 | INR 874.00 | INR 835.05 | 15.15K |
| 2026-09-17 | INR 849.10 | -1.79% | INR 864.55 | INR 864.55 | INR 825.55 | 19.35K |
| 2026-09-16 | INR 864.55 | -3.83% | INR 896.00 | INR 900.00 | INR 850.00 | 24.90K |
| 2026-09-15 | INR 899.00 | -0.60% | INR 900.00 | INR 910.00 | INR 885.00 | 22.95K |
| 2026-09-11 | INR 904.45 | -0.10% | INR 905.40 | INR 914.00 | INR 898.00 | 13.95K |
| 2026-09-10 | INR 905.35 | +0.75% | INR 914.85 | INR 927.00 | INR 895.00 | 17.55K |
| 2026-09-09 | INR 898.65 | +1.22% | INR 888.00 | INR 915.00 | INR 887.75 | 16.80K |
| 2026-09-08 | INR 887.85 | -3.81% | INR 924.50 | INR 934.75 | INR 880.00 | 37.65K |
| 2026-09-07 | INR 923.05 | +0.30% | INR 920.30 | INR 935.00 | INR 919.00 | 19.95K |
| 2026-09-04 | INR 920.30 | -0.82% | INR 926.00 | INR 930.95 | INR 917.00 | 20.10K |
| 2026-09-03 | INR 927.90 | +1.20% | INR 915.15 | INR 936.00 | INR 907.00 | 14.55K |
| 2026-09-02 | INR 916.90 | +0.11% | INR 913.05 | INR 931.00 | INR 910.05 | 5.10K |
| 2026-09-01 | INR 915.85 | -1.33% | INR 928.15 | INR 949.65 | INR 911.00 | 16.35K |
| 2026-08-31 | INR 928.15 | +0.89% | INR 930.00 | INR 930.00 | INR 906.80 | 16.65K |
| 2026-08-28 | INR 919.95 | -0.49% | INR 922.00 | INR 928.00 | INR 912.00 | 19.20K |
| 2026-08-27 | INR 924.50 | -1.80% | INR 941.45 | INR 946.90 | INR 918.20 | 21.00K |
| 2026-08-26 | INR 941.45 | +2.29% | INR 935.00 | INR 954.95 | INR 930.00 | 42.75K |
| 2026-08-25 | INR 920.35 | +3.08% | INR 893.00 | INR 929.90 | INR 888.40 | 57.60K |
| 2026-08-24 | INR 892.85 | +4.67% | INR 836.50 | INR 898.85 | INR 836.50 | 55.65K |
| 2026-08-21 | INR 853.05 | +1.56% | INR 848.00 | INR 858.30 | INR 816.05 | 44.85K |
| 2026-08-20 | INR 839.95 | +0.04% | INR 839.50 | INR 847.00 | INR 838.00 | 32.10K |
| 2026-08-19 | INR 839.65 | +3.14% | INR 845.00 | INR 850.00 | INR 820.00 | 39.75K |
| 2026-08-18 | INR 814.05 | +3.59% | INR 785.85 | INR 815.00 | INR 782.00 | 22.80K |
| 2026-08-17 | INR 785.85 | -0.27% | INR 795.00 | INR 800.00 | INR 775.15 | 9.00K |
| 2026-08-14 | INR 788.00 | +0.34% | INR 785.00 | INR 798.00 | INR 773.00 | 18.15K |
| 2026-08-13 | INR 785.30 | -0.25% | INR 787.30 | INR 794.95 | INR 765.00 | 33.75K |
| 2026-08-12 | INR 787.30 | -1.74% | INR 805.00 | INR 806.00 | INR 780.00 | 25.20K |
| 2026-08-11 | INR 801.25 | -0.77% | INR 810.00 | INR 815.00 | INR 797.00 | 6.75K |
| 2026-08-10 | INR 807.45 | -0.57% | INR 812.00 | INR 822.00 | INR 795.00 | 20.70K |
| 2026-08-07 | INR 812.05 | -0.50% | INR 811.00 | INR 825.00 | INR 791.00 | 30.75K |
| 2026-08-06 | INR 816.15 | +0.80% | INR 809.00 | INR 820.00 | INR 805.05 | 15.90K |
| 2026-08-05 | INR 809.65 | +0.65% | INR 811.00 | INR 815.00 | INR 800.70 | 12.90K |
| 2026-08-04 | INR 804.40 | -3.27% | INR 820.60 | INR 828.10 | INR 790.00 | 32.85K |
| 2026-08-03 | INR 831.60 | -1.53% | INR 849.50 | INR 860.00 | INR 829.00 | 17.40K |
| 2026-07-31 | INR 844.50 | +7.76% | INR 920.00 | INR 920.00 | INR 831.00 | 45.00K |
| 2026-07-30 | INR 783.71 | +0.54% | INR 783.33 | INR 807.50 | INR 775.00 | 56.85K |
| 2026-07-29 | INR 779.50 | -0.85% | INR 779.17 | INR 805.83 | INR 775.00 | 54.00K |
| 2026-07-28 | INR 786.21 | +2.58% | INR 779.17 | INR 797.00 | INR 765.83 | 30.30K |
| 2026-07-27 | INR 766.42 | +2.90% | INR 757.50 | INR 815.83 | INR 756.67 | 361.50K |
| 2026-07-24 | INR 744.83 | +0.10% | INR 743.33 | INR 750.00 | INR 741.67 | 9.60K |
| 2026-07-23 | INR 744.08 | +0.78% | INR 740.83 | INR 759.17 | INR 736.67 | 10.50K |
| 2026-07-22 | INR 738.33 | -2.56% | INR 750.04 | INR 756.67 | INR 725.00 | 14.85K |
| 2026-07-21 | INR 757.75 | -18.34% | INR 767.54 | INR 774.83 | INR 750.04 | 18.00K |
| 2026-07-20 | INR 927.90 | +0.91% | INR 919.55 | INR 930.00 | INR 914.00 | 11.13K |
| 2026-07-17 | INR 919.55 | -0.53% | INR 939.00 | INR 939.00 | INR 889.00 | 41.13K |
| 2026-07-16 | INR 924.45 | +0.05% | INR 938.80 | INR 942.00 | INR 918.05 | 19.75K |
| 2026-07-15 | INR 923.95 | -0.96% | INR 954.00 | INR 954.00 | INR 911.00 | 18.75K |
| 2026-07-14 | INR 932.90 | +0.46% | INR 948.00 | INR 964.00 | INR 930.00 | 52.63K |
| 2026-07-13 | INR 928.60 | +8.98% | INR 853.00 | INR 956.00 | INR 840.10 | 34.38K |
| 2026-07-10 | INR 852.10 | +1.62% | INR 839.05 | INR 858.00 | INR 835.00 | 8.63K |
| 2026-07-09 | INR 838.55 | +0.23% | INR 836.60 | INR 863.95 | INR 828.25 | 15.88K |
| 2026-07-08 | INR 836.60 | -2.23% | INR 851.00 | INR 855.00 | INR 834.00 | 5.63K |
| 2026-07-07 | INR 855.65 | -3.14% | INR 903.00 | INR 903.00 | INR 850.00 | 9.25K |
| 2026-07-06 | INR 883.35 | -0.51% | INR 899.90 | INR 905.00 | INR 862.00 | 11.63K |
| 2026-07-03 | INR 887.85 | -1.75% | INR 898.60 | INR 910.50 | INR 880.00 | 15.75K |
| 2026-07-02 | INR 903.65 | +1.35% | INR 880.65 | INR 907.90 | INR 880.65 | 9.00K |
| 2026-07-01 | INR 891.60 | +0.10% | INR 904.00 | INR 904.00 | INR 880.00 | 8.38K |
| 2026-06-30 | INR 890.70 | +1.51% | INR 873.05 | INR 904.00 | INR 873.05 | 8.25K |
| 2026-06-29 | INR 877.45 | -4.75% | INR 930.45 | INR 930.45 | INR 861.50 | 32.88K |
| 2026-06-26 | INR 921.25 | 0.00% | INR 921.25 | INR 921.25 | INR 921.25 | 0 |
| 2026-06-25 | INR 921.25 | +0.26% | INR 930.00 | INR 932.00 | INR 915.05 | 6.75K |
| 2026-06-24 | INR 918.90 | -2.24% | INR 958.95 | INR 958.95 | INR 910.00 | 10.00K |
| 2026-06-23 | INR 939.95 | -0.69% | INR 941.80 | INR 959.95 | INR 932.00 | 15.25K |
| 2026-06-22 | INR 946.50 | -0.80% | INR 954.10 | INR 969.50 | INR 938.15 | 11.00K |
| 2026-06-19 | INR 954.10 | -0.34% | INR 959.00 | INR 968.00 | INR 901.35 | 29.88K |
| 2026-06-18 | INR 957.35 | +2.19% | INR 954.95 | INR 980.00 | INR 942.00 | 33.00K |
| 2026-06-17 | INR 936.80 | +8.43% | INR 878.00 | INR 949.00 | INR 878.00 | 87.25K |
| 2026-06-16 | INR 863.95 | +7.65% | INR 824.00 | INR 869.00 | INR 824.00 | 43.25K |
| 2026-06-15 | INR 802.55 | +4.25% | INR 785.00 | INR 849.00 | INR 776.00 | 64.00K |
| 2026-06-12 | INR 769.85 | +7.84% | INR 745.00 | INR 789.50 | INR 720.00 | 17.63K |
| 2026-06-11 | INR 713.85 | -2.35% | INR 726.00 | INR 726.00 | INR 712.90 | 8.75K |
| 2026-06-10 | INR 731.05 | -0.48% | INR 736.00 | INR 765.00 | INR 730.00 | 9.38K |
| 2026-06-09 | INR 734.55 | -2.67% | INR 759.00 | INR 760.15 | INR 730.00 | 10.00K |
| 2026-06-08 | INR 754.70 | -3.93% | INR 771.05 | INR 780.00 | INR 745.00 | 10.38K |
| 2026-06-05 | INR 785.55 | -1.87% | INR 800.00 | INR 803.00 | INR 780.00 | 12.25K |
| 2026-06-04 | INR 800.50 | -0.02% | INR 799.50 | INR 808.65 | INR 786.00 | 9.63K |
| 2026-06-03 | INR 800.65 | -1.66% | INR 810.00 | INR 817.90 | INR 793.00 | 11.50K |
| 2026-06-02 | INR 814.20 | -3.49% | INR 850.00 | INR 850.00 | INR 805.00 | 14.75K |
| 2026-06-01 | INR 843.65 | +2.40% | INR 895.00 | INR 895.00 | INR 840.00 | 37.50K |
| 2026-05-29 | INR 823.90 | -0.10% | INR 827.00 | INR 839.90 | INR 798.00 | 12.00K |
| 2026-05-28 | INR 824.75 | 0.00% | INR 824.75 | INR 824.75 | INR 824.75 | 0 |
| 2026-05-27 | INR 824.75 | +7.00% | INR 756.00 | INR 828.00 | INR 756.00 | 12.75K |