Price Data Selection & Download
Sakar Healthcare Share Price All Time Records & Statistics (Sep 2025 - Jul 2026)
195 daily OHLCV records on NSE from Sept. 2025 to July 2026.
Share Price All Time High
₹960.00
July 16, 2026
NSE Exchange
Share Price All Time Low
₹333.50
September 22, 2025
NSE Exchange
Highest Volume Trading Day
1,348,340
May 18, 2026 • ₹779.95
NSE Exchange
Share Price History Data (Sep 2025 - Jul 2026)
SAKAR daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹845.00 | ₹876.00 | ₹785.60 | ₹802.20 | 547,254 |
| 2026-07-23 | ₹830.25 | ₹857.95 | ₹815.40 | ₹827.60 | 107,012 |
| 2026-07-22 | ₹883.50 | ₹888.95 | ₹829.05 | ₹837.25 | 133,451 |
| 2026-07-21 | ₹911.40 | ₹913.20 | ₹873.85 | ₹878.75 | 67,304 |
| 2026-07-20 | ₹872.30 | ₹906.60 | ₹865.65 | ₹898.80 | 72,908 |
| 2026-07-17 | ₹900.00 | ₹908.05 | ₹861.35 | ₹877.70 | 128,085 |
| 2026-07-16 | ₹927.00 | ₹960.00 | ₹889.15 | ₹896.95 | 211,488 |
| 2026-07-15 | ₹939.70 | ₹939.70 | ₹910.20 | ₹916.95 | 156,784 |
| 2026-07-14 | ₹874.95 | ₹944.40 | ₹857.25 | ₹904.45 | 798,161 |
| 2026-07-13 | ₹842.00 | ₹875.00 | ₹822.40 | ₹863.50 | 294,840 |
| 2026-07-10 | ₹814.00 | ₹841.95 | ₹800.60 | ₹824.50 | 84,864 |
| 2026-07-09 | ₹804.30 | ₹835.00 | ₹794.00 | ₹800.35 | 87,787 |
| 2026-07-08 | ₹820.00 | ₹837.05 | ₹794.95 | ₹800.15 | 108,588 |
| 2026-07-07 | ₹837.35 | ₹857.45 | ₹814.25 | ₹823.35 | 76,476 |
| 2026-07-06 | ₹851.25 | ₹878.00 | ₹821.10 | ₹834.95 | 165,886 |
| 2026-07-03 | ₹851.40 | ₹879.20 | ₹830.90 | ₹848.80 | 307,050 |
| 2026-07-02 | ₹822.00 | ₹845.00 | ₹801.60 | ₹834.20 | 111,011 |
| 2026-07-01 | ₹840.50 | ₹843.00 | ₹806.20 | ₹812.25 | 108,991 |
| 2026-06-30 | ₹842.00 | ₹847.90 | ₹825.35 | ₹838.10 | 86,938 |
| 2026-06-29 | ₹812.05 | ₹851.00 | ₹812.05 | ₹832.45 | 164,772 |
| 2026-06-25 | ₹827.60 | ₹827.90 | ₹792.00 | ₹808.05 | 101,730 |
| 2026-06-24 | ₹812.25 | ₹878.80 | ₹807.70 | ₹827.90 | 302,445 |
| 2026-06-23 | ₹820.00 | ₹837.80 | ₹808.05 | ₹812.25 | 102,405 |
| 2026-06-22 | ₹805.00 | ₹828.05 | ₹802.05 | ₹818.75 | 93,652 |
| 2026-06-19 | ₹788.00 | ₹820.00 | ₹788.00 | ₹803.60 | 53,400 |
| 2026-06-18 | ₹787.70 | ₹813.75 | ₹785.00 | ₹795.90 | 86,866 |
| 2026-06-17 | ₹825.30 | ₹840.00 | ₹783.60 | ₹801.40 | 94,486 |
| 2026-06-16 | ₹840.00 | ₹889.95 | ₹806.70 | ₹822.95 | 167,420 |
| 2026-06-15 | ₹850.00 | ₹855.00 | ₹820.00 | ₹844.15 | 88,816 |
| 2026-06-12 | ₹810.00 | ₹841.50 | ₹810.00 | ₹824.10 | 104,622 |
| 2026-06-11 | ₹844.00 | ₹870.00 | ₹782.00 | ₹803.05 | 200,688 |
| 2026-06-10 | ₹817.20 | ₹852.00 | ₹817.20 | ₹839.00 | 253,504 |
| 2026-06-09 | ₹783.95 | ₹822.00 | ₹773.55 | ₹813.60 | 115,693 |
| 2026-06-08 | ₹755.00 | ₹820.00 | ₹755.00 | ₹767.60 | 148,608 |
| 2026-06-05 | ₹823.80 | ₹824.90 | ₹763.35 | ₹773.20 | 134,932 |
| 2026-06-04 | ₹812.85 | ₹827.00 | ₹812.00 | ₹814.85 | 45,791 |
| 2026-06-03 | ₹835.00 | ₹838.00 | ₹778.85 | ₹812.85 | 140,577 |
| 2026-06-02 | ₹848.95 | ₹848.95 | ₹800.35 | ₹834.60 | 134,303 |
| 2026-06-01 | ₹818.00 | ₹871.30 | ₹812.10 | ₹835.70 | 494,893 |
| 2026-05-29 | ₹796.00 | ₹823.00 | ₹783.00 | ₹796.50 | 155,133 |
| 2026-05-27 | ₹793.00 | ₹818.00 | ₹775.05 | ₹788.25 | 175,851 |
| 2026-05-26 | ₹815.00 | ₹835.00 | ₹781.35 | ₹786.40 | 113,538 |
| 2026-05-25 | ₹766.85 | ₹837.75 | ₹740.00 | ₹801.00 | 244,154 |
| 2026-05-22 | ₹790.50 | ₹805.00 | ₹749.00 | ₹761.60 | 136,497 |
| 2026-05-21 | ₹818.00 | ₹818.80 | ₹778.00 | ₹786.75 | 185,465 |
| 2026-05-20 | ₹766.80 | ₹829.60 | ₹760.00 | ₹809.00 | 291,640 |
| 2026-05-19 | ₹793.15 | ₹793.15 | ₹750.50 | ₹766.80 | 153,441 |
| 2026-05-18 | ₹749.00 | ₹794.00 | ₹731.70 | ₹779.95 | 1,348,340 |
| 2026-05-15 | ₹599.80 | ₹709.70 | ₹586.70 | ₹696.70 | 1,165,334 |
| 2026-05-14 | ₹607.95 | ₹618.45 | ₹595.00 | ₹599.80 | 126,674 |
| 2026-05-13 | ₹572.50 | ₹627.85 | ₹571.10 | ₹599.45 | 482,029 |
| 2026-05-12 | ₹529.00 | ₹635.50 | ₹529.00 | ₹569.65 | 936,526 |
| 2026-05-11 | ₹549.00 | ₹549.00 | ₹520.00 | ₹529.60 | 123,959 |
| 2026-05-08 | ₹550.00 | ₹568.85 | ₹537.10 | ₹545.50 | 94,070 |
| 2026-05-07 | ₹597.70 | ₹605.00 | ₹546.60 | ₹555.00 | 238,529 |
| 2026-05-06 | ₹630.05 | ₹639.70 | ₹565.50 | ₹598.00 | 305,559 |
| 2026-05-05 | ₹646.00 | ₹653.85 | ₹624.00 | ₹629.65 | 77,252 |
| 2026-05-04 | ₹628.05 | ₹656.80 | ₹627.00 | ₹652.50 | 50,854 |
| 2026-04-30 | ₹629.95 | ₹635.10 | ₹613.45 | ₹628.05 | 49,929 |
| 2026-04-29 | ₹655.90 | ₹661.95 | ₹616.35 | ₹625.65 | 68,520 |
| 2026-04-28 | ₹616.00 | ₹658.00 | ₹607.15 | ₹652.10 | 68,052 |
| 2026-04-27 | ₹624.65 | ₹655.90 | ₹605.30 | ₹626.25 | 128,568 |
| 2026-04-24 | ₹635.00 | ₹637.70 | ₹615.00 | ₹629.10 | 32,378 |
| 2026-04-23 | ₹620.00 | ₹639.00 | ₹615.05 | ₹633.65 | 48,402 |
| 2026-04-22 | ₹615.25 | ₹626.00 | ₹606.05 | ₹620.90 | 74,398 |
| 2026-04-21 | ₹611.95 | ₹624.30 | ₹603.00 | ₹615.25 | 61,436 |
| 2026-04-20 | ₹595.45 | ₹622.00 | ₹583.50 | ₹609.55 | 74,960 |
| 2026-04-17 | ₹593.90 | ₹614.35 | ₹580.10 | ₹593.70 | 82,183 |
| 2026-04-16 | ₹591.95 | ₹599.50 | ₹568.00 | ₹590.25 | 69,321 |
| 2026-04-15 | ₹635.90 | ₹638.60 | ₹580.00 | ₹587.25 | 211,931 |
| 2026-04-13 | ₹588.00 | ₹639.80 | ₹578.05 | ₹618.60 | 231,332 |
| 2026-04-10 | ₹573.80 | ₹598.00 | ₹573.80 | ₹589.45 | 142,649 |
| 2026-04-09 | ₹547.00 | ₹583.95 | ₹538.00 | ₹572.35 | 134,905 |
| 2026-04-08 | ₹539.00 | ₹549.10 | ₹529.20 | ₹540.40 | 88,559 |
| 2026-04-07 | ₹520.80 | ₹540.00 | ₹514.05 | ₹528.80 | 60,107 |
| 2026-04-06 | ₹523.05 | ₹526.00 | ₹506.05 | ₹520.75 | 34,650 |
| 2026-04-02 | ₹515.00 | ₹519.15 | ₹492.20 | ₹515.30 | 51,371 |
| 2026-04-01 | ₹528.50 | ₹534.60 | ₹510.25 | ₹515.65 | 48,291 |
| 2026-03-30 | ₹511.00 | ₹515.80 | ₹486.85 | ₹498.45 | 76,607 |
| 2026-03-27 | ₹540.00 | ₹540.00 | ₹515.30 | ₹518.40 | 42,956 |
| 2026-03-25 | ₹515.00 | ₹548.00 | ₹510.60 | ₹536.45 | 130,559 |
| 2026-03-24 | ₹519.70 | ₹520.15 | ₹505.15 | ₹510.55 | 70,418 |
| 2026-03-23 | ₹531.80 | ₹542.25 | ₹503.10 | ₹505.55 | 65,384 |
| 2026-03-20 | ₹516.10 | ₹545.60 | ₹516.10 | ₹531.00 | 54,955 |
| 2026-03-19 | ₹532.00 | ₹544.45 | ₹521.40 | ₹524.25 | 34,310 |
| 2026-03-18 | ₹552.00 | ₹554.50 | ₹535.30 | ₹539.35 | 41,510 |
| 2026-03-17 | ₹520.00 | ₹577.95 | ₹513.45 | ₹545.55 | 211,684 |
| 2026-03-16 | ₹520.35 | ₹528.00 | ₹504.10 | ₹515.40 | 66,006 |
| 2026-03-13 | ₹559.95 | ₹559.95 | ₹515.00 | ₹518.75 | 74,804 |
| 2026-03-12 | ₹558.30 | ₹563.75 | ₹542.00 | ₹556.80 | 64,359 |
| 2026-03-11 | ₹548.00 | ₹565.00 | ₹535.25 | ₹555.50 | 97,357 |
| 2026-03-10 | ₹535.00 | ₹557.00 | ₹527.05 | ₹538.60 | 124,706 |
| 2026-03-09 | ₹515.45 | ₹534.50 | ₹505.35 | ₹523.40 | 77,833 |
| 2026-03-06 | ₹530.70 | ₹542.95 | ₹519.00 | ₹527.95 | 79,436 |
| 2026-03-05 | ₹522.50 | ₹534.60 | ₹510.65 | ₹528.05 | 51,421 |
| 2026-03-04 | ₹522.90 | ₹537.60 | ₹508.35 | ₹521.45 | 138,168 |
| 2026-03-02 | ₹481.00 | ₹530.00 | ₹465.00 | ₹524.05 | 279,616 |
| 2026-02-27 | ₹511.75 | ₹530.00 | ₹490.00 | ₹494.60 | 89,754 |
| 2026-02-26 | ₹520.60 | ₹535.00 | ₹496.20 | ₹514.30 | 91,836 |
| 2026-02-25 | ₹525.20 | ₹536.95 | ₹510.00 | ₹520.60 | 98,925 |
| 2026-02-24 | ₹509.50 | ₹557.80 | ₹507.45 | ₹521.05 | 791,498 |
| 2026-02-23 | ₹530.00 | ₹569.95 | ₹505.00 | ₹509.75 | 386,953 |
| 2026-02-20 | ₹480.00 | ₹543.50 | ₹474.10 | ₹519.20 | 599,782 |
| 2026-02-19 | ₹475.90 | ₹484.90 | ₹456.20 | ₹461.80 | 30,836 |
| 2026-02-18 | ₹481.10 | ₹487.30 | ₹473.25 | ₹475.90 | 31,388 |
| 2026-02-17 | ₹454.15 | ₹492.00 | ₹454.15 | ₹483.85 | 107,351 |
| 2026-02-16 | ₹446.75 | ₹475.60 | ₹446.70 | ₹460.80 | 50,094 |
| 2026-02-13 | ₹471.00 | ₹479.80 | ₹440.20 | ₹446.75 | 90,131 |
| 2026-02-12 | ₹469.35 | ₹499.00 | ₹465.05 | ₹474.85 | 131,021 |
| 2026-02-11 | ₹457.15 | ₹487.90 | ₹456.05 | ₹469.80 | 125,092 |
| 2026-02-10 | ₹497.10 | ₹501.20 | ₹460.00 | ₹463.75 | 179,384 |
| 2026-02-09 | ₹445.25 | ₹504.70 | ₹444.70 | ₹496.55 | 384,934 |
| 2026-02-06 | ₹436.15 | ₹445.00 | ₹420.55 | ₹437.30 | 91,683 |
| 2026-02-05 | ₹407.00 | ₹465.00 | ₹407.00 | ₹434.75 | 468,258 |
| 2026-02-04 | ₹414.85 | ₹425.00 | ₹406.15 | ₹409.80 | 15,076 |
| 2026-02-03 | ₹389.20 | ₹428.60 | ₹389.00 | ₹403.70 | 29,939 |
| 2026-02-02 | ₹377.00 | ₹394.00 | ₹377.00 | ₹383.05 | 14,285 |
| 2026-02-01 | ₹398.30 | ₹398.30 | ₹372.05 | ₹384.85 | 6,627 |
| 2026-01-30 | ₹376.10 | ₹394.95 | ₹376.10 | ₹391.10 | 7,877 |
| 2026-01-29 | ₹379.75 | ₹390.00 | ₹377.10 | ₹387.80 | 3,903 |
| 2026-01-28 | ₹378.00 | ₹383.85 | ₹372.55 | ₹379.75 | 8,411 |
| 2026-01-27 | ₹382.80 | ₹382.95 | ₹369.00 | ₹377.55 | 34,261 |
| 2026-01-23 | ₹408.05 | ₹411.65 | ₹381.00 | ₹388.20 | 30,663 |
| 2026-01-22 | ₹420.00 | ₹434.20 | ₹402.35 | ₹408.60 | 27,787 |
| 2026-01-21 | ₹408.60 | ₹422.00 | ₹396.60 | ₹420.55 | 46,471 |
| 2026-01-20 | ₹409.40 | ₹439.00 | ₹400.00 | ₹408.60 | 165,271 |
| 2026-01-19 | ₹408.90 | ₹408.95 | ₹391.70 | ₹402.75 | 58,307 |
| 2026-01-16 | ₹415.00 | ₹419.00 | ₹397.40 | ₹405.35 | 35,589 |
| 2026-01-14 | ₹361.00 | ₹421.95 | ₹361.00 | ₹404.60 | 51,410 |
| 2026-01-13 | ₹373.00 | ₹380.00 | ₹367.00 | ₹375.15 | 9,302 |
| 2026-01-12 | ₹380.65 | ₹380.65 | ₹369.10 | ₹373.80 | 19,418 |
| 2026-01-09 | ₹389.00 | ₹390.45 | ₹377.20 | ₹380.10 | 14,229 |
| 2026-01-08 | ₹395.60 | ₹396.35 | ₹386.20 | ₹388.90 | 10,216 |
| 2026-01-07 | ₹403.45 | ₹403.50 | ₹394.00 | ₹397.30 | 6,680 |
| 2026-01-06 | ₹411.75 | ₹412.05 | ₹395.00 | ₹397.10 | 11,332 |
| 2026-01-05 | ₹406.55 | ₹413.20 | ₹402.00 | ₹410.75 | 10,932 |
| 2026-01-02 | ₹403.95 | ₹409.70 | ₹403.95 | ₹406.55 | 8,408 |
| 2026-01-01 | ₹409.70 | ₹409.75 | ₹403.10 | ₹406.90 | 4,986 |
Sakar Healthcare Share Price Performance Analysis (Sep 2025 - Jul 2026)
SAKAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+97.15%
₹406.90 → ₹802.20
Year to Date
Price Volatility
27.06%
Medium Volatility
Year to Date
Average Daily Volume
152,273
Year to Date Average
NSE Exchange
Sakar Healthcare Share Price History – Frequently Asked Questions
Common questions about SAKAR historical data and records. For live price, key ratios and fundamentals, see Sakar Healthcare stock price NSE.
What is the all-time high share price of Sakar Healthcare (SAKAR)?
The all-time high share price of Sakar Healthcare was ₹960.0 recorded on July 16, 2026 on the NSE exchange.
What is the all-time low share price of Sakar Healthcare (SAKAR)?
The all-time low share price of Sakar Healthcare was ₹333.5 recorded on September 22, 2025 on the NSE exchange.
How can I download SAKAR historical share price data?
You can download Sakar Healthcare historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SAKAR shares?
The highest trading volume day for Sakar Healthcare was 1,348,340 shares traded on May 18, 2026 on the NSE exchange, with share price at ₹779.95.