Sakar Healthcare

SAKA
🏛️ india →
366.80
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 355.00 369.90 355.00 366.80 0.0M
2025-09-30 355.70 363.95 354.00 358.35 0.0M
2025-09-29 370.00 370.00 350.25 352.20 0.0M
2025-09-26 366.70 368.00 350.10 356.50 0.0M
2025-09-25 365.10 372.00 365.10 366.70 0.0M
2025-09-24 360.00 378.20 360.00 367.80 0.0M
2025-09-23 336.25 363.75 336.25 363.75 0.1M
2025-09-22 333.50 350.00 333.50 346.45 0.0M
2025-09-19 341.90 344.90 336.50 343.70 0.0M
2025-09-18 340.90 347.00 332.10 341.90 0.0M
2025-09-17 338.00 346.00 332.15 339.90 0.0M
2025-09-16 345.25 347.00 330.00 339.80 0.0M
2025-09-15 334.30 343.95 331.50 341.85 0.0M
2025-09-12 331.50 342.00 331.50 334.30 0.0M
2025-09-11 328.20 342.95 328.20 341.30 0.0M
2025-09-10 328.50 343.00 328.00 341.00 0.0M
2025-09-09 337.90 340.00 326.00 328.55 0.0M
2025-09-08 335.00 335.50 321.05 329.35 0.0M
2025-09-05 340.95 340.95 326.60 332.35 0.0M
2025-09-04 345.00 345.00 334.50 340.95 0.0M
2025-09-03 349.70 349.70 332.05 339.80 0.0M
2025-09-02 334.30 338.00 332.00 336.90 0.0M
2025-09-01 329.35 336.90 329.35 332.40 0.0M
2025-08-29 335.00 337.50 327.10 329.35 0.0M
2025-08-28 327.00 335.00 327.00 330.70 0.0M
2025-08-26 337.00 337.00 331.00 331.95 0.0M
2025-08-25 338.75 338.80 329.50 333.75 0.0M
2025-08-22 334.15 339.95 331.00 331.95 0.0M
2025-08-21 319.00 336.65 317.00 334.15 0.0M
2025-08-20 325.20 325.20 311.00 320.65 0.0M
2025-08-19 323.25 329.90 315.50 317.10 0.0M
2025-08-18 325.00 328.95 318.00 323.25 0.0M
2025-08-14 329.00 334.30 320.00 325.65 0.0M
2025-08-13 338.00 338.00 322.00 327.85 0.0M
2025-08-12 325.05 333.35 325.00 330.60 0.0M
2025-08-11 328.70 334.80 318.80 325.05 0.0M
2025-08-08 336.80 336.80 328.00 328.70 0.0M
2025-08-07 331.05 341.90 328.00 336.95 0.0M
2025-08-06 344.65 344.65 331.20 333.15 0.0M
2025-08-05 345.20 345.20 337.20 339.00 0.0M
2025-08-04 340.15 351.70 337.25 340.80 0.0M
2025-08-01 341.05 348.90 341.05 342.90 0.0M
2025-07-31 347.55 347.55 341.00 343.85 0.0M
2025-07-30 349.95 351.95 345.00 347.60 0.0M
2025-07-29 349.00 356.70 343.15 349.95 0.0M
2025-07-28 362.60 362.60 346.00 352.95 0.0M
2025-07-25 361.20 375.00 352.15 362.65 0.0M
2025-07-24 369.00 376.00 358.00 368.30 0.0M
2025-07-23 369.95 372.00 362.00 369.00 0.0M
2025-07-22 347.50 367.50 345.00 362.90 0.0M
2025-07-21 359.95 359.95 347.50 350.00 0.0M
2025-07-18 365.00 365.00 348.00 353.40 0.0M
2025-07-17 358.50 363.00 351.00 355.05 0.0M
2025-07-16 344.50 367.00 344.50 360.80 0.0M
2025-07-15 342.10 352.00 342.05 350.60 0.0M
2025-07-14 339.00 345.95 336.00 342.05 0.0M
2025-07-11 348.60 350.00 335.25 337.15 0.0M
2025-07-10 351.50 356.00 346.40 346.90 0.0M
2025-07-09 358.45 358.45 345.00 351.50 0.0M
2025-07-08 343.10 361.60 343.10 350.20 0.0M
2025-07-07 352.00 354.00 342.25 344.40 0.0M
2025-07-04 343.90 356.90 342.00 348.00 0.0M
2025-07-03 345.00 351.75 335.00 347.15 0.0M
2025-07-02 351.65 354.00 335.00 349.45 0.0M
2025-07-01 359.80 364.80 346.05 351.65 0.0M
2025-06-30 369.00 370.00 351.00 352.65 0.0M
2025-06-27 363.00 370.10 347.70 362.25 0.0M
2025-06-26 365.80 369.00 353.15 366.00 0.0M
2025-06-25 363.50 370.00 355.50 363.25 0.1M
2025-06-24 359.45 367.50 353.30 363.50 0.1M
2025-06-23 347.00 368.65 339.05 359.45 0.1M
2025-06-20 350.25 363.80 337.05 349.25 0.1M
2025-06-19 365.00 380.80 342.35 354.35 0.2M
2025-06-18 332.10 372.00 329.00 358.90 0.4M
2025-06-17 318.55 331.70 315.00 328.90 0.0M
2025-06-16 311.80 322.00 308.35 318.85 0.0M
2025-06-13 309.75 314.85 306.35 313.30 0.0M
2025-06-12 319.30 323.25 310.35 312.60 0.0M
2025-06-11 314.00 324.50 314.00 317.35 0.0M
2025-06-10 323.20 327.90 312.35 317.30 0.0M
2025-06-09 319.85 326.05 315.00 320.95 0.0M
2025-06-06 314.00 322.00 311.50 318.30 0.0M
2025-06-05 317.15 318.70 313.00 313.65 0.0M
2025-06-04 318.85 326.10 313.35 316.65 0.0M
2025-06-03 326.55 330.10 318.00 321.50 0.0M
2025-06-02 316.00 329.90 312.60 326.75 0.0M
2025-05-30 318.50 319.00 312.55 315.95 0.0M
2025-05-29 310.00 318.45 306.10 316.75 0.0M
2025-05-28 314.45 315.60 308.00 308.65 0.0M
2025-05-27 310.60 320.00 307.00 314.25 0.0M
2025-05-26 309.00 312.80 306.70 309.10 0.0M
2025-05-23 306.00 316.05 306.00 313.90 0.0M
2025-05-22 318.00 318.00 307.00 308.75 0.0M
2025-05-21 307.20 319.80 306.60 315.75 0.0M
2025-05-20 311.90 320.00 310.00 310.95 0.0M
2025-05-19 314.85 314.85 306.20 310.15 0.0M
2025-05-16 322.10 325.00 305.05 314.85 0.0M
2025-05-15 317.00 335.00 311.60 317.80 0.1M
2025-05-14 308.90 313.80 306.10 310.75 0.0M
2025-05-13 312.00 312.00 305.00 308.90 0.0M
2025-05-12 314.45 316.00 300.00 304.95 0.0M
2025-05-09 265.50 308.15 264.25 290.75 0.0M
2025-05-08 270.95 279.65 265.20 269.05 0.0M
2025-05-07 277.35 278.00 265.20 270.10 0.0M
2025-05-06 291.00 291.00 275.10 279.75 0.0M
2025-05-05 277.70 287.80 276.35 280.35 0.0M
2025-05-02 275.80 282.50 273.00 275.75 0.0M
2025-04-30 284.00 290.00 265.35 271.56 0.0M
2025-04-29 286.66 294.25 285.40 291.37 0.0M
2025-04-28 291.03 298.74 286.00 288.47 0.0M
2025-04-25 290.87 300.00 284.00 291.03 0.0M
2025-04-24 304.11 312.34 295.02 299.40 0.0M
2025-04-23 308.07 314.68 306.00 306.48 0.0M
2025-04-22 309.14 315.25 301.10 309.22 0.0M
2025-04-21 290.40 326.00 290.40 309.14 0.2M
2025-04-17 272.35 309.80 266.08 289.36 0.2M
2025-04-16 265.10 285.99 255.10 275.18 0.1M
2025-04-15 264.00 267.50 257.99 264.46 0.0M
2025-04-11 239.32 261.35 239.01 258.29 0.0M
2025-04-09 235.03 244.70 225.48 241.52 0.0M
2025-04-08 230.36 243.77 230.36 235.84 0.0M
2025-04-07 237.45 240.01 220.41 236.04 0.0M
2025-04-04 251.00 252.36 238.76 242.24 0.0M
2025-04-03 232.25 256.00 232.25 251.00 0.0M
2025-04-02 237.99 256.01 230.42 248.96 0.0M
2025-04-01 214.30 251.00 214.30 234.78 0.1M
2025-03-28 214.35 224.40 210.10 211.72 0.1M
2025-03-27 222.29 224.92 211.99 214.35 0.1M
2025-03-26 230.00 235.40 218.35 222.29 0.0M
2025-03-25 233.55 239.19 225.10 227.69 0.0M
2025-03-24 239.70 243.59 237.50 238.21 0.0M
2025-03-21 235.86 242.47 231.00 240.21 0.1M
2025-03-20 241.84 249.48 233.26 235.20 0.0M
2025-03-19 244.24 247.46 237.00 239.95 0.0M
2025-03-18 238.04 244.48 237.81 243.86 0.0M
2025-03-17 242.00 244.65 231.60 236.13 0.0M
2025-03-13 242.90 245.48 235.36 238.76 0.0M
2025-03-12 242.46 246.01 239.95 241.43 0.0M
2025-03-11 245.00 252.27 238.10 240.91 0.0M
2025-03-10 269.00 269.00 253.30 255.09 0.0M
2025-03-07 272.00 277.18 264.00 266.60 0.0M
2025-03-06 268.99 282.86 268.99 272.37 0.0M
2025-03-05 262.67 273.01 262.66 271.76 0.0M
2025-03-04 240.05 263.05 239.89 260.47 0.0M
2025-03-03 243.40 259.98 226.41 247.50 0.0M
2025-02-28 240.25 245.90 235.00 241.40 0.0M
2025-02-27 252.70 252.70 241.65 245.00 0.0M
2025-02-25 248.00 261.85 241.05 249.10 0.0M
2025-02-24 235.90 261.45 224.35 246.90 0.1M
2025-02-21 236.10 238.95 227.80 236.35 0.0M
2025-02-20 222.95 237.50 222.95 236.10 0.0M
2025-02-19 216.10 230.10 213.20 228.10 0.0M
2025-02-18 232.10 235.45 213.25 219.40 0.0M
2025-02-17 233.15 239.45 231.55 236.30 0.0M
2025-02-14 235.70 253.00 231.60 234.00 0.1M
2025-02-13 242.80 243.05 232.00 233.40 0.0M
2025-02-12 254.80 255.00 235.00 240.10 0.0M
2025-02-11 261.00 261.25 246.10 249.55 0.0M
2025-02-10 279.85 279.85 253.60 260.40 0.1M
2025-02-07 278.00 317.60 269.00 274.80 0.3M
2025-02-06 280.65 283.55 272.60 278.70 0.0M
2025-02-05 279.00 285.00 276.45 280.05 0.0M
2025-02-04 277.20 286.00 270.95 278.60 0.0M
2025-02-03 290.85 290.85 273.15 284.10 0.0M
2025-02-01 274.00 291.00 272.20 287.40 0.0M
2025-01-31 275.00 277.95 267.95 272.55 0.0M
2025-01-30 282.70 287.45 271.00 273.60 0.0M
2025-01-29 288.95 290.25 280.10 281.35 0.0M
2025-01-28 290.75 293.90 285.05 289.00 0.0M
2025-01-27 301.50 301.50 283.35 290.70 0.0M
2025-01-24 306.20 312.05 300.60 301.50 0.0M
2025-01-23 296.10 311.00 294.70 309.05 0.0M
2025-01-22 291.50 299.45 289.55 294.50 0.0M
2025-01-21 294.05 294.05 290.75 291.95 0.0M
2025-01-20 287.00 293.60 286.95 292.35 0.0M
2025-01-17 291.65 292.75 289.50 291.30 0.0M
2025-01-16 291.15 294.25 289.50 292.05 0.0M
2025-01-15 292.65 295.20 289.00 290.45 0.0M
2025-01-14 292.90 293.40 288.45 290.95 0.0M
2025-01-13 293.70 296.05 288.45 291.40 0.0M
2025-01-10 296.30 296.30 292.35 294.55 0.0M
2025-01-09 298.90 298.90 292.55 294.70 0.0M
2025-01-08 297.65 299.90 294.15 297.35 0.0M
2025-01-07 298.70 300.05 295.95 297.85 0.0M
2025-01-06 303.30 303.30 293.00 298.15 0.0M
2025-01-03 300.60 307.90 299.75 303.10 0.0M
2025-01-02 301.60 316.00 301.60 303.35 0.0M
2025-01-01 293.80 304.15 293.80 301.60 0.0M