Sahana Systems

Sahana Systems Ltd Historical Data

NSEBSE

₹1,204.95

(-1.96%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/08/2025

To Date

21/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Aug-2025	1,210.65	1,226	1,185	1,193.7	81	1,58,23,681.25	10,000
25-Aug-2025	1,190	1,219.95	1,182	1,203.7	64	1,47,43,168.75	9,875
26-Aug-2025	1,203.7	1,218	1,172	1,197.75	62	1,46,59,912.5	10,500
28-Aug-2025	1,180.15	1,204	1,180	1,198.35	34	67,21,993.75	4,250
29-Aug-2025	1,185.1	1,224	1,185.1	1,216.3	43	81,23,275	5,375
01-Sep-2025	1,222.35	1,225	1,190.1	1,208.05	54	1,11,63,656.25	7,125
02-Sep-2025	1,200	1,200	1,188	1,193.6	46	86,43,300	5,375
03-Sep-2025	1,192	1,225	1,192	1,213.8	66	1,21,05,250	7,250
04-Sep-2025	1,215	1,215	1,188	1,195.8	52	89,71,468.75	4,750
05-Sep-2025	1,190	1,214	1,170	1,195.3	112	2,41,38,918.75	14,250
08-Sep-2025	1,185	1,209	1,180	1,194.6	51	87,83,887.5	4,750
09-Sep-2025	1,186.55	1,199	1,170.1	1,181.55	41	78,56,281.25	5,500
10-Sep-2025	1,198	1,219.8	1,180	1,200.45	73	1,19,74,587.5	7,000
11-Sep-2025	1,212	1,212	1,183	1,193.7	49	1,52,05,875	10,625
12-Sep-2025	1,193.7	1,203.65	1,174.15	1,181.4	39	77,20,700	4,500
15-Sep-2025	1,180.4	1,180.4	1,163	1,174	84	1,68,46,475	11,125
16-Sep-2025	1,174	1,256	1,156.3	1,232.8	183	3,03,98,031.25	16,125
17-Sep-2025	1,229.8	1,232	1,194	1,199.8	69	1,28,24,031.25	8,250
18-Sep-2025	1,229	1,255	1,205.15	1,229.05	92	1,52,82,875	9,375
19-Sep-2025	1,220	1,224.9	1,023.75	1,204.95	99	1,67,65,468.75	10,875

Sahana Systems: Related NEWS

No Record Found

Invest wise with Expert advice