Sahana Systems

Sahana Systems Ltd Historical Data

NSEBSE

₹995

(-0.90%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Nov-2025	1,020.1	1,022.05	980	990.3	155	2,30,60,062.5	17,625
24-Nov-2025	1,017.8	1,017.8	958.05	965.2	60	85,72,462.5	6,625
25-Nov-2025	984.95	990	905.2	937.7	150	2,02,92,362.5	14,125
26-Nov-2025	953.95	975	941.1	963.65	99	1,39,99,168.75	10,000
27-Nov-2025	955.05	972.5	954	969.3	62	89,26,231.25	8,125
28-Nov-2025	970	970	942.6	963.4	85	1,12,81,668.75	9,875
01-Dec-2025	974	1,093.9	968.5	1,073.5	259	4,46,59,262.5	25,250
02-Dec-2025	1,073.5	1,098	1,016.05	1,025.6	65	92,09,618.75	6,250
03-Dec-2025	1,041	1,041	991	1,004.15	53	76,92,493.75	5,500
04-Dec-2025	1,005	1,019.95	983	1,007	40	52,30,537.5	4,000
05-Dec-2025	1,019.95	1,019.95	996.05	1,001.25	33	42,80,562.5	2,750
08-Dec-2025	1,010	1,010	965	967	51	94,90,668.75	8,500
09-Dec-2025	960	999	960	988.75	45	1,05,17,468.75	8,500
10-Dec-2025	1,017.3	1,017.3	991.3	999.3	35	76,72,218.75	6,000
11-Dec-2025	1,000	1,021.75	994	1,004.05	42	96,95,775	7,625
12-Dec-2025	995.2	1,019	970.2	995	34	44,80,443.75	2,875

Sahana Systems: Related NEWS

No Record Found

Invest wise with Expert advice