Sakar Healthcare Limited (SAKAR.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Sakar Healthcare Limited (SAKAR.NS) since IPO date, it would be worth ₹18,871.93 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹18,905.1, while ₹1000 invested 1 year ago would be worth ₹2,658.02. This corresponds to total returns of 1,787.19%, 1,790.51%, 165.8%, respectively, with annualized returns of 35.53%, 79.96%, 165.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 1,024 | 1,028.65 | 1,028.65 | 1,059.7 | 998.85 | 166,071 |
| November 08, 2026 | 970 | 1,004.25 | 1,004.25 | 1,007.9 | 970 | 16,350 |
| November 06, 2026 | 1,015.9 | 975.55 | 975.55 | 1,018.95 | 956 | 86,756 |
| November 05, 2026 | 988 | 1,015.9 | 1,015.9 | 1,039 | 982.15 | 167,134 |
| November 04, 2026 | 940 | 979.5 | 979.5 | 984 | 937.05 | 93,844 |
| November 03, 2026 | 950 | 944.55 | 944.55 | 969.9 | 940 | 52,768 |
| November 02, 2026 | 930.1 | 934.45 | 934.45 | 958 | 908.15 | 54,433 |
| October 30, 2026 | 947 | 944.8 | 944.8 | 980 | 936.1 | 126,652 |
| October 29, 2026 | 980.2 | 946.5 | 946.5 | 993.9 | 936 | 100,550 |
| October 28, 2026 | 930.3 | 989 | 989 | 1,009 | 930.3 | 289,611 |
| October 27, 2026 | 979 | 930.3 | 930.3 | 983.8 | 920 | 152,607 |
| October 26, 2026 | 885 | 970.8 | 970.8 | 987.6 | 872.9 | 201,084 |
| October 23, 2026 | 956 | 889.8 | 889.8 | 1,019 | 855.7 | 747,090 |
| October 22, 2026 | 904.8 | 951.8 | 951.8 | 955.5 | 872.5 | 127,840 |
| October 21, 2026 | 927.8 | 904.8 | 904.8 | 988.5 | 875 | 203,042 |
| October 19, 2026 | 952.5 | 923.2 | 923.2 | 968.9 | 915 | 66,102 |
| October 16, 2026 | 996 | 961.7 | 961.7 | 1,010 | 952 | 60,438 |
| October 15, 2026 | 1,012 | 989.5 | 989.5 | 1,025.7 | 976.6 | 97,033 |
| October 14, 2026 | 961 | 1,020.8 | 1,020.8 | 1,034.1 | 948 | 189,976 |
| October 13, 2026 | 971.1 | 951.6 | 951.6 | 982.7 | 914.1 | 245,330 |
| October 12, 2026 | 1,023.9 | 981.5 | 981.5 | 1,026.1 | 964.6 | 107,975 |
| October 09, 2026 | 1,002 | 1,011.5 | 1,011.5 | 1,030.3 | 941.9 | 243,124 |
| October 08, 2026 | 1,020 | 1,002.4 | 1,002.4 | 1,020 | 994 | 89,000 |
| October 07, 2026 | 1,056.6 | 1,020.1 | 1,020.1 | 1,058.5 | 1,011.1 | 62,173 |
| October 06, 2026 | 1,013 | 1,048.5 | 1,048.5 | 1,068 | 1,013 | 68,620 |
| October 05, 2026 | 1,075 | 1,006.8 | 1,006.8 | 1,094 | 985 | 204,179 |
| October 01, 2026 | 1,080.2 | 1,075 | 1,075 | 1,108 | 1,042.5 | 97,461 |
| September 30, 2026 | 1,116.4 | 1,093.05 | 1,093.05 | 1,143.8 | 1,082 | 58,262 |
| September 29, 2026 | 1,087 | 1,121.85 | 1,121.85 | 1,129 | 1,081.65 | 47,268 |
| September 28, 2026 | 1,136 | 1,089.65 | 1,089.65 | 1,146 | 1,075 | 99,941 |
| September 25, 2026 | 1,125.1 | 1,135.85 | 1,135.85 | 1,189.5 | 1,125.1 | 99,332 |
| September 24, 2026 | 1,158 | 1,128.55 | 1,128.55 | 1,189.9 | 1,109.95 | 121,646 |
| September 23, 2026 | 1,198 | 1,162.65 | 1,162.65 | 1,229.85 | 1,151 | 228,297 |
| September 22, 2026 | 1,168 | 1,184.2 | 1,184.2 | 1,196.9 | 1,145 | 107,332 |
| September 21, 2026 | 1,188 | 1,158.45 | 1,158.45 | 1,227 | 1,136.05 | 115,377 |
| September 18, 2026 | 1,148 | 1,179.8 | 1,179.8 | 1,190.5 | 1,148 | 147,455 |
| September 17, 2026 | 1,100 | 1,129.55 | 1,129.55 | 1,163.85 | 1,100 | 72,728 |
| September 16, 2026 | 1,137 | 1,105.4 | 1,105.4 | 1,143.9 | 1,042.7 | 164,430 |
| September 15, 2026 | 1,178 | 1,137.55 | 1,137.55 | 1,179 | 1,117.1 | 119,031 |
| September 11, 2026 | 1,118 | 1,158.55 | 1,158.55 | 1,195 | 1,096.05 | 181,240 |
| September 10, 2026 | 1,149 | 1,117.3 | 1,117.3 | 1,165.9 | 1,084 | 91,286 |
| September 09, 2026 | 1,169 | 1,152.35 | 1,152.35 | 1,178.95 | 1,114 | 141,701 |
| September 08, 2026 | 1,140 | 1,157.85 | 1,157.85 | 1,211 | 1,112.05 | 580,120 |
| September 07, 2026 | 1,021 | 1,109.2 | 1,109.2 | 1,124 | 1,018.95 | 339,877 |
| September 04, 2026 | 1,012 | 1,013.9 | 1,013.9 | 1,019 | 987.95 | 87,982 |
| September 03, 2026 | 1,000 | 1,006.95 | 1,006.95 | 1,017 | 960.05 | 168,154 |
| September 02, 2026 | 993 | 985.8 | 985.8 | 1,024 | 975.5 | 385,717 |
| September 01, 2026 | 866.3 | 965.75 | 965.75 | 999 | 864 | 1.18M |
| August 31, 2026 | 856.3 | 863.35 | 863.35 | 883.45 | 856.3 | 91,765 |
| August 28, 2026 | 890.3 | 875.7 | 875.7 | 910 | 870 | 84,928 |
| August 27, 2026 | 904 | 892.6 | 892.6 | 904 | 871.35 | 79,776 |
| August 26, 2026 | 887.95 | 901.4 | 901.4 | 910.45 | 887.95 | 54,176 |
| August 25, 2026 | 900 | 884.85 | 884.85 | 920 | 872.3 | 77,175 |
| August 24, 2026 | 912.6 | 899.5 | 899.5 | 920.45 | 890 | 55,031 |
| August 21, 2026 | 892.95 | 912.6 | 912.6 | 928 | 880.15 | 81,908 |
| August 20, 2026 | 879.9 | 884.65 | 884.65 | 894.45 | 876 | 36,441 |
| August 19, 2026 | 901.6 | 871 | 871 | 901.6 | 864.55 | 65,676 |
| August 18, 2026 | 902.45 | 893.7 | 893.7 | 902.8 | 878 | 61,515 |
| August 17, 2026 | 875.95 | 905.35 | 905.35 | 914.55 | 856.35 | 109,564 |
| August 14, 2026 | 917 | 875.95 | 875.95 | 924.25 | 831.55 | 272,747 |