Sahana Systems

Sahana Systems Ltd Historical Data

NSEBSE

₹1,030

(1.24%)

Oct 30, 2025|12:41:23 PM

Invest wise with Expert advice

From Date

30/09/2025

To Date

30/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Sep-2025	1,110.05	1,118.95	1,052	1,075.9	178	3,49,36,762.5	19,625
01-Oct-2025	1,075.9	1,098.55	1,050	1,073.6	125	2,19,82,718.75	13,375
03-Oct-2025	1,070	1,083	1,046	1,074.9	105	1,61,50,300	11,375
06-Oct-2025	1,062.3	1,062.3	1,025	1,036.8	187	2,95,79,887.5	17,250
07-Oct-2025	1,030	1,035.15	995	1,003.1	250	4,09,36,537.5	27,000
08-Oct-2025	1,005	1,040	956.75	1,027.3	141	2,21,56,512.5	14,750
09-Oct-2025	1,000	1,031.6	1,000	1,024.75	72	1,28,35,668.75	8,625
10-Oct-2025	1,022	1,095	1,002.1	1,061.3	118	1,83,18,625	11,750
13-Oct-2025	1,085	1,085	1,020	1,027.75	105	1,55,97,925	11,500
14-Oct-2025	1,020.05	1,030	1,000.05	1,007.35	87	1,50,17,743.75	12,125
15-Oct-2025	1,020	1,023.45	980	998.3	106	1,85,70,906.25	13,000
16-Oct-2025	985.1	1,006	985.1	995.65	50	64,85,743.75	5,250
17-Oct-2025	1,000	1,000	960	967.55	122	1,71,83,025	14,250
20-Oct-2025	967.55	967.55	911.3	950.85	144	2,12,51,681.25	14,375
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

Sahana Systems: Related NEWS

No Record Found

Invest wise with Expert advice