Sakar Healthcare Ltd SAKAR
NSE · India · Health Technology
INR 1,075.00-18.05 (-1.65%)
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 1,093.05 | -2.57% | INR 1,116.40 | INR 1,143.80 | INR 1,082.00 | 58.26K |
| 2026-09-29 | INR 1,121.85 | +2.96% | INR 1,087.00 | INR 1,129.00 | INR 1,081.65 | 47.20K |
| 2026-09-28 | INR 1,089.65 | -4.07% | INR 1,136.00 | INR 1,146.00 | INR 1,075.00 | 99.94K |
| 2026-09-25 | INR 1,135.85 | +0.65% | INR 1,125.10 | INR 1,189.50 | INR 1,125.10 |
| 99.28K |
| 2026-09-24 | INR 1,128.55 | -2.93% | INR 1,158.00 | INR 1,189.90 | INR 1,109.95 | 121.57K |
| 2026-09-23 | INR 1,162.65 | -2.17% | INR 1,198.00 | INR 1,229.85 | INR 1,151.00 | 228.35K |
| 2026-09-22 | INR 1,188.40 | +2.59% | INR 1,168.00 | INR 1,196.90 | INR 1,145.00 | 107.28K |
| 2026-09-21 | INR 1,158.45 | -1.81% | INR 1,188.00 | INR 1,227.00 | INR 1,136.05 | 115.38K |
| 2026-09-18 | INR 1,179.80 | +4.45% | INR 1,148.00 | INR 1,190.50 | INR 1,148.00 | 147.46K |
| 2026-09-17 | INR 1,129.55 | +2.18% | INR 1,100.00 | INR 1,163.85 | INR 1,100.00 | 72.72K |
| 2026-09-16 | INR 1,105.40 | -2.83% | INR 1,137.00 | INR 1,143.90 | INR 1,042.70 | 164.43K |
| 2026-09-15 | INR 1,137.55 | -1.81% | INR 1,178.00 | INR 1,179.00 | INR 1,117.10 | 119.03K |
| 2026-09-14 | INR 1,158.55 | 0.00% | INR 1,158.55 | INR 1,158.55 | INR 1,158.55 | 0 |
| 2026-09-11 | INR 1,158.55 | +3.69% | INR 1,118.00 | INR 1,195.00 | INR 1,096.05 | 181.23K |
| 2026-09-10 | INR 1,117.30 | -3.04% | INR 1,149.00 | INR 1,165.90 | INR 1,084.00 | 91.28K |
| 2026-09-09 | INR 1,152.35 | -0.48% | INR 1,169.00 | INR 1,178.95 | INR 1,114.00 | 141.70K |
| 2026-09-08 | INR 1,157.85 | +4.39% | INR 1,140.00 | INR 1,211.00 | INR 1,112.05 | 580.12K |
| 2026-09-07 | INR 1,109.20 | +9.40% | INR 1,021.00 | INR 1,124.00 | INR 1,018.95 | 339.55K |
| 2026-09-04 | INR 1,013.90 | +0.69% | INR 1,012.00 | INR 1,019.00 | INR 987.95 | 87.98K |
| 2026-09-03 | INR 1,006.95 | +2.15% | INR 1,000.00 | INR 1,017.00 | INR 960.05 | 168.15K |
| 2026-09-02 | INR 985.80 | +2.08% | INR 993.00 | INR 1,024.00 | INR 975.50 | 385.69K |
| 2026-09-01 | INR 965.75 | +11.86% | INR 866.30 | INR 999.00 | INR 864.00 | 1.18M |
| 2026-08-31 | INR 863.35 | -1.41% | INR 856.30 | INR 883.45 | INR 856.30 | 91.77K |
| 2026-08-28 | INR 875.70 | -1.89% | INR 890.30 | INR 910.00 | INR 870.00 | 84.91K |
| 2026-08-27 | INR 892.60 | -0.98% | INR 904.00 | INR 904.00 | INR 871.35 | 79.78K |
| 2026-08-26 | INR 901.40 | +1.87% | INR 887.95 | INR 910.45 | INR 887.95 | 54.16K |
| 2026-08-25 | INR 884.85 | -1.63% | INR 900.00 | INR 920.00 | INR 872.30 | 77.18K |
| 2026-08-24 | INR 899.50 | -1.44% | INR 912.60 | INR 920.45 | INR 890.00 | 55.03K |
| 2026-08-21 | INR 912.60 | +3.16% | INR 892.95 | INR 928.00 | INR 880.15 | 81.90K |
| 2026-08-20 | INR 884.65 | +1.57% | INR 879.90 | INR 894.45 | INR 876.00 | 36.44K |
| 2026-08-19 | INR 871.00 | -2.54% | INR 901.60 | INR 901.60 | INR 864.55 | 65.67K |
| 2026-08-18 | INR 893.70 | -1.29% | INR 902.45 | INR 902.80 | INR 878.00 | 61.52K |
| 2026-08-17 | INR 905.35 | +3.36% | INR 875.95 | INR 914.55 | INR 856.35 | 109.53K |
| 2026-08-14 | INR 875.95 | -4.61% | INR 917.00 | INR 924.25 | INR 831.55 | 272.75K |
| 2026-08-13 | INR 918.30 | -1.87% | INR 938.50 | INR 946.95 | INR 901.05 | 99.95K |
| 2026-08-12 | INR 935.80 | -1.88% | INR 962.40 | INR 963.95 | INR 925.15 | 77.55K |
| 2026-08-11 | INR 953.75 | +5.41% | INR 917.00 | INR 980.00 | INR 911.45 | 288.80K |
| 2026-08-10 | INR 904.80 | -2.15% | INR 937.60 | INR 964.00 | INR 901.00 | 158.71K |
| 2026-08-07 | INR 924.65 | +0.54% | INR 932.55 | INR 941.00 | INR 908.30 | 82.64K |
| 2026-08-06 | INR 919.70 | +3.26% | INR 899.95 | INR 937.00 | INR 895.60 | 132.04K |
| 2026-08-05 | INR 890.70 | -2.77% | INR 919.60 | INR 924.40 | INR 880.00 | 115.27K |
| 2026-08-04 | INR 916.05 | -0.70% | INR 929.90 | INR 929.90 | INR 902.00 | 60.70K |
| 2026-08-03 | INR 922.50 | +4.21% | INR 908.70 | INR 944.00 | INR 894.05 | 181.60K |
| 2026-07-31 | INR 885.25 | +4.84% | INR 850.20 | INR 911.05 | INR 845.05 | 201.13K |
| 2026-07-30 | INR 844.40 | -0.66% | INR 850.00 | INR 864.95 | INR 835.00 | 59.39K |
| 2026-07-29 | INR 850.00 | +0.37% | INR 854.95 | INR 874.00 | INR 844.00 | 84.44K |
| 2026-07-28 | INR 846.90 | +2.04% | INR 835.65 | INR 857.00 | INR 817.60 | 148.26K |
| 2026-07-27 | INR 830.00 | +3.47% | INR 817.45 | INR 835.00 | INR 798.00 | 110.03K |
| 2026-07-24 | INR 802.20 | -3.07% | INR 845.00 | INR 876.00 | INR 785.60 | 547.25K |
| 2026-07-23 | INR 827.60 | -1.15% | INR 830.25 | INR 857.95 | INR 815.40 | 107.01K |
| 2026-07-22 | INR 837.25 | -4.72% | INR 883.50 | INR 888.95 | INR 829.05 | 133.45K |
| 2026-07-21 | INR 878.75 | -2.23% | INR 911.40 | INR 913.20 | INR 873.85 | 67.30K |
| 2026-07-20 | INR 898.80 | +2.40% | INR 872.30 | INR 906.60 | INR 865.65 | 72.91K |
| 2026-07-17 | INR 877.70 | -2.15% | INR 900.00 | INR 908.05 | INR 861.35 | 128.09K |
| 2026-07-16 | INR 896.95 | -2.18% | INR 927.00 | INR 960.00 | INR 889.15 | 211.49K |
| 2026-07-15 | INR 916.95 | +1.38% | INR 939.70 | INR 939.70 | INR 910.20 | 156.78K |
| 2026-07-14 | INR 904.45 | +4.74% | INR 874.95 | INR 944.40 | INR 857.25 | 798.16K |
| 2026-07-13 | INR 863.50 | +4.73% | INR 842.00 | INR 875.00 | INR 822.40 | 294.84K |
| 2026-07-10 | INR 824.50 | +3.02% | INR 814.00 | INR 841.95 | INR 800.60 | 84.86K |
| 2026-07-09 | INR 800.35 | +0.02% | INR 804.30 | INR 835.00 | INR 794.00 | 87.79K |
| 2026-07-08 | INR 800.15 | -2.82% | INR 820.00 | INR 837.05 | INR 794.95 | 108.59K |
| 2026-07-07 | INR 823.35 | -1.39% | INR 837.35 | INR 857.45 | INR 814.25 | 76.48K |
| 2026-07-06 | INR 834.95 | -1.63% | INR 851.25 | INR 878.00 | INR 821.10 | 165.89K |
| 2026-07-03 | INR 848.80 | +1.75% | INR 851.40 | INR 879.20 | INR 830.90 | 307.05K |
| 2026-07-02 | INR 834.20 | +2.70% | INR 822.00 | INR 845.00 | INR 801.60 | 111.01K |
| 2026-07-01 | INR 812.25 | -3.08% | INR 840.50 | INR 843.00 | INR 806.20 | 108.99K |
| 2026-06-30 | INR 838.10 | +0.68% | INR 842.00 | INR 847.90 | INR 825.35 | 86.94K |
| 2026-06-29 | INR 832.45 | +3.02% | INR 812.05 | INR 851.00 | INR 812.05 | 164.77K |
| 2026-06-26 | INR 808.05 | 0.00% | INR 808.05 | INR 808.05 | INR 808.05 | 0 |
| 2026-06-25 | INR 808.05 | -2.40% | INR 827.60 | INR 827.90 | INR 792.00 | 101.73K |
| 2026-06-24 | INR 827.90 | +1.93% | INR 812.25 | INR 878.80 | INR 807.70 | 302.45K |
| 2026-06-23 | INR 812.25 | -0.79% | INR 820.00 | INR 837.80 | INR 808.05 | 102.41K |
| 2026-06-22 | INR 818.75 | +1.89% | INR 805.00 | INR 828.05 | INR 802.05 | 93.65K |
| 2026-06-19 | INR 803.60 | +0.97% | INR 788.00 | INR 820.00 | INR 788.00 | 53.40K |
| 2026-06-18 | INR 795.90 | -0.69% | INR 787.70 | INR 813.75 | INR 785.00 | 86.87K |
| 2026-06-17 | INR 801.40 | -2.62% | INR 825.30 | INR 840.00 | INR 783.60 | 94.49K |
| 2026-06-16 | INR 822.95 | -2.51% | INR 840.00 | INR 889.95 | INR 806.70 | 167.42K |
| 2026-06-15 | INR 844.15 | +2.43% | INR 850.00 | INR 855.00 | INR 820.00 | 88.82K |
| 2026-06-12 | INR 824.10 | +2.62% | INR 810.00 | INR 841.50 | INR 810.00 | 104.62K |
| 2026-06-11 | INR 803.05 | -4.28% | INR 844.00 | INR 870.00 | INR 782.00 | 200.69K |
| 2026-06-10 | INR 839.00 | +3.12% | INR 817.20 | INR 852.00 | INR 817.20 | 253.50K |
| 2026-06-09 | INR 813.60 | +5.99% | INR 783.95 | INR 822.00 | INR 773.55 | 115.69K |
| 2026-06-08 | INR 767.60 | -0.72% | INR 755.00 | INR 820.00 | INR 755.00 | 148.61K |
| 2026-06-05 | INR 773.20 | -5.11% | INR 823.80 | INR 824.90 | INR 763.35 | 134.93K |
| 2026-06-04 | INR 814.85 | +0.25% | INR 812.85 | INR 827.00 | INR 812.00 | 45.79K |
| 2026-06-03 | INR 812.85 | -2.61% | INR 835.00 | INR 838.00 | INR 778.85 | 140.58K |
| 2026-06-02 | INR 834.60 | -0.13% | INR 848.95 | INR 848.95 | INR 800.35 | 134.30K |
| 2026-06-01 | INR 835.70 | +4.92% | INR 818.00 | INR 871.30 | INR 812.10 | 494.89K |
| 2026-05-29 | INR 796.50 | +1.05% | INR 796.00 | INR 823.00 | INR 783.00 | 155.13K |
| 2026-05-28 | INR 788.25 | 0.00% | INR 788.25 | INR 788.25 | INR 788.25 | 0 |