Sahana Systems

Sahana Systems Ltd Historical Data

NSEBSE

₹1,646.9

(-1.26%)

Jun 10, 2025|12:39:59 PM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	1,458.1	1,458.1	1,450	1,458.1	126	5,13,93,587.5	26,625
13-May-2025	1,495	1,500	1,410	1,470.95	145	2,96,18,587.5	14,750
14-May-2025	1,485	1,544.45	1,452.5	1,544.45	163	4,89,84,862.5	23,000
15-May-2025	1,575	1,608	1,500	1,515.2	163	3,75,30,200	15,500
16-May-2025	1,527	1,590.95	1,461.65	1,590.25	260	9,68,28,850	42,250
19-May-2025	1,614	1,657.9	1,536.6	1,568.65	226	6,23,41,543.75	25,000
20-May-2025	1,568	1,606.95	1,557	1,599.2	113	2,72,82,368.75	13,375
21-May-2025	1,599	1,633	1,571.45	1,622.65	165	4,93,94,781.25	20,500
22-May-2025	1,606	1,630	1,570	1,623.65	75	2,30,69,018.75	9,625
23-May-2025	1,620	1,685	1,575	1,632.5	366	10,28,75,368.75	23,625
26-May-2025	1,610.05	1,665	1,605	1,644.05	103	3,45,54,725	14,375
27-May-2025	1,625.1	1,634.5	1,601.6	1,616.55	107	2,72,99,743.75	11,625
28-May-2025	1,600	1,606	1,560	1,578.55	99	2,83,61,337.5	13,125
29-May-2025	1,574.1	1,609	1,533	1,558.7	105	3,04,85,456.25	11,000
30-May-2025	1,569	1,619	1,533	1,602.95	202	6,00,12,825	21,125
02-Jun-2025	1,583.4	1,638	1,562	1,618.55	171	5,52,75,293.75	21,000
03-Jun-2025	1,618.55	1,684.9	1,618.55	1,674	144	4,15,82,493.75	16,125
04-Jun-2025	1,705	1,729	1,665	1,695.25	318	12,04,96,312.5	26,750
05-Jun-2025	1,701	1,725	1,692	1,701.75	85	2,49,53,331.25	9,250
06-Jun-2025	1,724.9	1,730	1,690	1,703.6	95	2,81,38,487.5	10,375
09-Jun-2025	1,691	1,700	1,635.1	1,667.85	86	2,45,51,718.75	9,750

Sahana Systems: Related NEWS

No Record Found

Invest wise with Expert advice