Sakar Healthcare share price history

NSE: SAKARPharmaceuticals & BiotechnologySmall Cap

Sakar Healthcare Limited · Face value ₹10 · Listed Oct 2016 · Issue price ₹56

₹946.50₹42.50 (4.30%)

Share price at the NSE close on 29 Oct 2026. Previous close ₹989.00.

29 Oct: open ₹980.20, high ₹993.90, low ₹936.00

52-week range of traded prices to 29 Oct 2026

₹352.05Low, 29 Oct 2025₹1,229.85High, 23 Sep 2026

Under NSE's long-term additional surveillance, stage I, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹2,106 Cr1,357th largest listed
P/E: 49.13
P/B: 6.09
Dividend yield: Nonein the last 12 months
ROE: 13.2%
ROCE: 16.6%
Debt to equity: 0.13
Volume, NSE: 1,00,51146.9% delivered

Sakar Healthcare share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Sakar Healthcare's share price is on record from 14 Oct 2016, when it closed at ₹52.15, to 29 Oct 2026. Its highest close was ₹1,188.40 on 22 Sep 2026 and its lowest ₹45.95 on 11 Jun 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	946.50	+131.3%	1,188.40	373.80	409.70	1,229.85	361.00	3,17,76,269
2025	409.20	+38.0%	426.90	211.72	293.80	444.30	210.10	71,38,912
2024	296.45	−25.9%	442.05	284.85	402.00	479.00	279.85	74,86,697
2023	400.05	+78.4%	407.55	194.00	226.25	428.00	191.30	90,26,811
2022	224.25	+37.9%	286.25	106.60	160.00	295.00	103.35	1,06,32,762
2021	162.65	+65.5%	202.70	91.10	99.45	212.00	84.60	2,15,44,873
2020	98.25	+46.6%	103.25	47.75	67.85	107.30	45.70	54,89,138
2019	67.00	+12.6%	69.80	45.95	60.00	72.00	44.00	31,06,060
2018	59.50	−4.0%	79.90	53.00	65.85	83.10	52.05	58,56,000
2017	62.00	+3.4%	75.70	49.00	59.95	77.90	49.00	14,70,000
2016	59.95	–	59.95	47.00	52.80	61.95	46.90	26,46,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2016 is from its first session, 14 Oct 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	946.50	−13.4%	1,080.20	1,108.00	855.70	33,52,789
Sep 2026	1,093.05	+26.6%	866.30	1,229.85	864.00	45,38,708
Aug 2026	863.35	−2.5%	908.70	980.00	831.55	22,67,873
Jul 2026	885.25	+5.6%	840.50	960.00	785.60	41,71,182
Jun 2026	838.10	+5.2%	818.00	889.95	755.00	31,16,541
May 2026	796.50	+26.8%	628.05	837.75	520.00	64,04,845
Apr 2026	628.05	+26.0%	528.50	661.95	492.20	17,61,942
Mar 2026	498.45	+0.8%	481.00	577.95	465.00	17,82,089
Feb 2026	494.60	+26.5%	398.30	569.95	372.05	38,14,847
Jan 2026	391.10	−4.4%	409.70	439.00	361.00	5,65,453
Dec 2025	409.20	+9.0%	377.00	444.30	352.50	7,66,237
Nov 2025	375.45	+3.9%	363.80	411.80	356.25	7,04,165
Oct 2025	361.20	+0.8%	355.00	394.95	345.50	4,03,593
Sep 2025	358.35	+8.8%	329.35	378.20	321.05	3,65,293
Aug 2025	329.35	−4.2%	341.05	351.70	311.00	1,71,631
Jul 2025	343.85	−2.5%	359.80	376.00	335.00	3,70,913
Jun 2025	352.65	+11.6%	316.00	380.80	306.35	11,51,110
May 2025	315.95	+16.3%	275.80	335.00	264.25	5,33,225
Apr 2025	271.56	+28.3%	214.30	326.00	214.30	8,28,103
Mar 2025	211.72	−12.3%	243.40	282.86	210.10	6,42,394
Feb 2025	241.40	−11.4%	274.00	317.60	213.20	8,07,974
Jan 2025	272.55	−8.1%	293.80	316.00	267.95	3,94,274
Dec 2024	296.45	−2.2%	304.40	335.20	287.20	7,69,480
Nov 2024	303.15	−1.7%	310.00	324.90	279.85	5,80,629
Oct 2024	308.50	−1.8%	315.05	344.00	299.50	6,85,528
Sep 2024	314.20	+2.9%	307.15	354.15	301.90	5,83,810
Aug 2024	305.40	−6.2%	326.15	338.20	301.95	4,23,696
Jul 2024	325.50	+3.5%	311.50	374.50	310.60	8,39,049
Jun 2024	314.35	−5.2%	334.00	346.20	295.15	4,14,517
May 2024	331.55	−5.4%	350.65	370.00	320.00	3,78,978
Apr 2024	350.65	−4.8%	370.00	385.00	347.65	2,53,579
Mar 2024	368.30	−0.2%	370.95	418.00	329.00	8,32,683
Feb 2024	369.15	−13.5%	424.00	437.45	365.55	5,46,437
Jan 2024	426.80	+6.7%	402.00	479.00	395.20	11,78,311
Dec 2023	400.05	+2.2%	394.05	428.00	351.00	5,61,779
Nov 2023	391.45	+16.9%	335.45	419.50	333.55	9,44,027
Oct 2023	334.75	−1.7%	343.00	386.25	316.05	8,13,570
Sep 2023	340.40	−4.6%	359.90	372.80	312.70	6,82,119
Aug 2023	357.00	+38.3%	259.75	398.90	249.10	20,31,463
Jul 2023	258.10	+0.6%	261.40	279.00	235.95	9,12,718
Jun 2023	256.55	+5.1%	244.10	287.00	243.20	7,93,900
May 2023	244.05	+12.7%	210.00	266.60	210.00	7,26,400
Apr 2023	216.55	+8.0%	197.00	227.70	197.00	2,07,370
Mar 2023	200.60	−11.0%	225.10	245.00	191.30	4,77,111
Feb 2023	225.45	−1.1%	232.40	258.00	216.00	3,85,902
Jan 2023	227.85	+1.6%	226.25	260.45	225.60	4,90,452
Dec 2022	224.25	−17.0%	270.30	283.30	185.55	5,67,078
Nov 2022	270.15	+7.1%	248.00	274.70	225.15	5,79,059
Oct 2022	252.35	+21.4%	211.95	295.00	205.10	11,25,705
Sep 2022	207.80	−1.7%	215.00	248.85	200.15	7,98,101
Aug 2022	211.35	+6.5%	197.00	224.00	167.00	4,62,172
Jul 2022	198.50	+23.1%	161.25	220.05	153.60	8,18,236
Jun 2022	161.25	+0.5%	165.60	188.65	143.70	18,17,009
May 2022	160.45	+16.4%	140.00	169.00	111.80	15,87,632
Apr 2022	137.80	+2.0%	135.15	151.00	135.15	3,79,642
Mar 2022	135.15	+23.9%	109.10	161.35	109.00	13,78,961
Feb 2022	109.05	−25.8%	148.95	155.05	103.35	5,35,193
Jan 2022	147.05	−9.6%	160.00	165.35	139.15	5,83,974
Dec 2021	162.65	+15.7%	141.00	167.10	129.65	9,96,210
Nov 2021	140.55	−8.3%	153.60	160.00	136.10	8,07,886
Oct 2021	153.35	−3.1%	160.20	181.70	142.25	9,31,155
Sep 2021	158.20	−3.1%	161.00	175.15	156.60	8,24,112
Aug 2021	163.20	−9.4%	183.00	212.00	145.05	33,13,592
Jul 2021	180.20	+15.3%	163.10	192.30	161.55	41,97,807
Jun 2021	156.35	+6.9%	146.00	160.40	136.40	21,31,401
May 2021	146.30	+25.7%	116.30	158.80	115.00	28,97,900
Apr 2021	116.35	+2.9%	112.05	124.90	101.50	15,06,595
Mar 2021	113.10	+21.6%	95.95	118.95	89.75	14,65,657
Feb 2021	93.00	−10.7%	102.15	109.55	84.60	7,36,153
Jan 2021	104.10	+6.0%	99.45	128.00	96.40	17,36,405
Dec 2020	98.25	+21.3%	82.00	107.30	81.50	13,26,064
Nov 2020	81.00	−9.5%	90.00	91.50	72.25	6,12,896
Oct 2020	89.50	+13.4%	79.90	96.00	69.50	9,56,372
Sep 2020	78.95	+5.1%	75.15	80.35	66.50	3,74,004
Aug 2020	75.15	+35.3%	57.85	83.00	53.65	8,11,653
Jul 2020	55.55	−27.2%	82.80	83.75	51.70	7,44,054
Jun 2020	76.30	+58.5%	48.00	76.30	46.10	3,31,857
May 2020	48.15	−5.9%	48.10	54.95	45.70	18,191
Apr 2020	51.15	+2.4%	51.00	59.00	45.95	28,722
Mar 2020	49.95	−17.1%	62.60	62.70	46.95	1,12,755
Feb 2020	60.25	−4.9%	65.75	65.90	57.40	74,250
Jan 2020	63.35	−5.4%	67.85	69.80	58.15	98,320
Dec 2019	67.00	+28.5%	52.10	69.00	50.40	2,04,470
Nov 2019	52.15	0.0%	52.00	55.00	46.65	2,31,142
Oct 2019	52.15	+8.3%	47.50	53.40	44.10	3,08,915
Sep 2019	48.15	−3.5%	49.95	54.45	44.00	4,04,840
Aug 2019	49.90	−15.1%	59.45	59.45	46.55	1,68,545
Jul 2019	58.75	−1.8%	57.00	60.95	54.15	87,653
Jun 2019	59.85	+5.7%	54.90	64.05	44.25	1,64,707
May 2019	56.60	−6.4%	63.40	66.40	52.85	53,782
Apr 2019	60.45	+22.4%	52.00	72.00	52.00	4,47,006
Mar 2019	49.40	−6.4%	53.00	59.45	49.40	1,68,000
Feb 2019	52.75	−15.0%	58.00	63.20	49.50	3,60,000
Jan 2019	62.05	+4.3%	60.00	66.80	55.00	5,07,000
Dec 2018	59.50	+0.8%	62.15	71.80	53.65	6,21,000
Nov 2018	59.00	+3.4%	55.45	62.35	54.40	66,000
Oct 2018	57.05	−7.2%	64.00	70.00	54.30	96,000
Sep 2018	61.50	+7.5%	56.00	77.00	56.00	6,42,000
Aug 2018	57.20	−1.4%	59.25	60.40	56.00	42,000
Jul 2018	58.00	+1.9%	53.00	60.20	53.00	51,000
Jun 2018	56.90	−20.9%	69.95	69.95	56.90	60,000
May 2018	71.95	+4.3%	69.00	83.10	63.00	10,62,000
Apr 2018	69.00	+16.0%	63.25	82.00	62.00	3,69,000
Mar 2018	59.50	−5.8%	67.80	67.80	56.00	2,31,000
Feb 2018	63.15	+4.2%	58.50	74.00	52.05	14,46,000
Jan 2018	60.60	−2.3%	65.85	73.50	57.10	11,70,000
Dec 2017	62.00	−6.2%	68.00	68.00	61.40	66,000
Nov 2017	66.10	+10.5%	59.90	77.90	59.90	4,29,000
Oct 2017	59.80	+2.9%	51.05	60.50	50.90	3,48,000
Sep 2017	58.10	+10.7%	51.50	58.10	49.00	24,000
Aug 2017	52.50	−6.3%	50.95	57.00	49.00	39,000
Jul 2017	56.00	+7.2%	57.90	57.90	51.00	1,11,000
Jun 2017	52.25	−11.4%	58.00	58.00	49.20	33,000
May 2017	59.00	+7.5%	59.80	59.80	52.05	54,000
Apr 2017	54.90	−3.7%	59.50	60.25	54.75	45,000
Mar 2017	57.00	+13.5%	50.95	60.70	50.95	1,62,000
Feb 2017	50.20	−14.2%	58.00	65.00	50.00	96,000
Jan 2017	58.50	−2.4%	59.95	61.00	56.00	63,000
Dec 2016	59.95	+19.9%	50.00	61.95	50.00	2,91,000
Nov 2016	50.00	−6.4%	53.00	53.00	46.90	2,10,000
Oct 2016	53.40	–	52.80	60.50	51.00	21,45,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	980.20	993.90	936.00	946.50	958.83	1,00,511	46.9%
28 Oct 2026	930.30	1,009.00	930.30	989.00	981.57	2,89,601	45.2%
27 Oct 2026	979.00	983.80	920.00	930.30	952.59	1,52,606	40.0%
26 Oct 2026	885.00	987.60	872.90	970.80	935.85	2,01,041	33.8%
23 Oct 2026	956.00	1,019.00	855.70	889.80	926.45	7,47,090	17.5%
22 Oct 2026	904.80	955.50	872.50	951.80	925.72	1,27,832	46.4%
21 Oct 2026	927.80	988.50	875.00	904.80	920.92	2,02,977	35.3%
19 Oct 2026	952.50	968.90	915.00	923.20	938.06	66,081	48.8%
16 Oct 2026	996.00	1,010.00	952.00	961.70	981.32	60,438	46.8%
15 Oct 2026	1,012.00	1,025.70	976.60	989.50	994.37	96,936	46.9%
14 Oct 2026	961.00	1,034.10	948.00	1,020.80	999.60	1,89,953	39.4%
13 Oct 2026	971.10	982.70	914.10	951.60	940.78	2,45,153	46.7%
12 Oct 2026	1,023.90	1,026.10	964.60	981.50	983.98	1,07,905	50.5%
9 Oct 2026	1,002.00	1,030.30	941.90	1,011.50	975.38	2,43,394	45.0%
8 Oct 2026	1,020.00	1,020.00	994.00	1,002.40	1,003.63	88,900	49.9%
7 Oct 2026	1,056.60	1,058.50	1,011.10	1,020.10	1,028.29	62,173	49.1%
6 Oct 2026	1,013.00	1,068.00	1,013.00	1,048.50	1,035.15	68,620	60.2%
5 Oct 2026	1,075.00	1,094.00	985.00	1,006.80	1,019.67	2,04,117	53.7%
1 Oct 2026	1,080.20	1,108.00	1,042.50	1,075.00	1,072.97	97,461	43.5%
30 Sep 2026	1,116.40	1,143.80	1,082.00	1,093.05	1,104.41	58,262	50.3%
29 Sep 2026	1,087.00	1,129.00	1,081.65	1,121.85	1,111.56	47,204	48.0%
28 Sep 2026	1,136.00	1,146.00	1,075.00	1,089.65	1,102.53	99,939	52.2%

Prices in ₹ per share as traded, not adjusted.