Sahana Systems

Sahana Systems Ltd Historical Data

NSEBSE

₹1,021.05

(-5.03%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	950.85	1,030	950.85	1,009.25	77	1,12,87,331.25	9,375
23-Oct-2025	1,009.25	1,088.85	1,005	1,071.45	116	1,66,88,175	11,625
24-Oct-2025	1,071.45	1,080	1,040	1,052.55	82	1,50,13,725	10,250
27-Oct-2025	1,052.55	1,060	1,023	1,041.65	52	82,14,368.75	6,000
28-Oct-2025	1,035	1,035	1,003.15	1,021.5	60	1,18,44,637.5	7,875
29-Oct-2025	1,021.5	1,038.95	1,017	1,017.35	21	29,35,400	2,125
30-Oct-2025	1,025	1,036	1,014	1,020.55	57	93,31,331.25	6,375
31-Oct-2025	1,025	1,057	1,017	1,050.05	36	62,22,287.5	4,875
03-Nov-2025	1,042.1	1,155	1,042.1	1,137	186	3,27,47,418.75	23,375
04-Nov-2025	1,150	1,194.85	1,125	1,177.15	89	1,44,94,568.75	9,375
06-Nov-2025	1,161	1,165	1,124.2	1,133.5	83	1,55,70,281.25	10,500
07-Nov-2025	1,133.5	1,163	1,048	1,102.3	157	2,66,36,912.5	16,000
10-Nov-2025	1,079	1,128	1,079	1,117.55	48	76,29,506.25	3,875
11-Nov-2025	1,127.95	1,183	1,125	1,173.85	139	2,26,30,562.5	15,750
12-Nov-2025	1,145	1,174.5	1,136.05	1,157.2	70	1,26,89,631.25	9,375
13-Nov-2025	1,165	1,208.8	1,157.5	1,198.75	123	2,29,13,518.75	15,625
14-Nov-2025	1,195	1,210	1,149.9	1,157.1	151	2,64,91,406.25	13,250
17-Nov-2025	1,202	1,219	1,132	1,144.6	186	4,20,80,706.25	27,750
18-Nov-2025	1,123.2	1,125	1,070	1,079.65	139	2,05,76,750	13,875
19-Nov-2025	1,093.95	1,101	1,071.1	1,075.1	45	65,31,956.25	4,250
20-Nov-2025	1,095	1,095	1,015	1,021.05	132	2,42,70,325	18,500

Sahana Systems: Related NEWS

No Record Found

Invest wise with Expert advice