Saksoft Limited SAKSOFT
NSE · India · Technology Services
INR 139.20-0.23 (-0.16%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 139.33 | -0.07% | INR 139.90 | INR 141.97 | INR 135.09 | 241.19K |
| 2026-09-30 | INR 139.43 | -0.25% | INR 140.00 | INR 143.67 | INR 136.61 | 169.14K |
| 2026-09-29 | INR 139.78 | -1.43% | INR 142.50 | INR 142.68 | INR 139.00 | 179.88K |
| 2026-09-28 | INR 141.81 | +0.20% | INR 142.47 | INR 144.00 | INR 141.00 | 166.03K |
| 2026-09-25 | INR 141.52 | -1.40% | INR 142.47 | INR 143.08 | INR 141.15 | 115.43K |
| 2026-09-24 | INR 143.53 | -2.88% | INR 145.61 | INR 148.55 | INR 142.90 | 188.47K |
| 2026-09-23 | INR 147.79 | +2.38% | INR 145.00 | INR 149.01 | INR 144.36 | 212.36K |
| 2026-09-22 | INR 144.36 | -1.54% | INR 147.00 | INR 147.00 | INR 143.74 | 221.27K |
| 2026-09-21 | INR 146.62 | +3.88% | INR 141.14 | INR 148.00 | INR 138.78 | 765.68K |
| 2026-09-18 | INR 141.14 | -1.25% | INR 143.10 | INR 143.65 | INR 140.20 | 197.33K |
| 2026-09-17 | INR 142.92 | +1.23% | INR 141.18 | INR 143.85 | INR 140.71 | 179.02K |
| 2026-09-16 | INR 141.18 | -0.75% | INR 142.29 | INR 143.21 | INR 137.62 | 225.69K |
| 2026-09-15 | INR 142.25 | -2.89% | INR 146.50 | INR 150.98 | INR 141.00 | 505.37K |
| 2026-09-14 | INR 146.49 | 0.00% | INR 146.49 | INR 146.49 | INR 146.49 | 0 |
| 2026-09-11 | INR 146.49 | -0.26% | INR 146.79 | INR 147.50 | INR 145.00 | 211.20K |
| 2026-09-10 | INR 146.87 | -3.00% | INR 151.42 | INR 151.54 | INR 145.43 | 236.40K |
| 2026-09-09 | INR 151.41 | +0.95% | INR 149.98 | INR 152.50 | INR 147.30 | 243.10K |
| 2026-09-08 | INR 149.98 | -1.18% | INR 150.52 | INR 151.98 | INR 149.20 | 215.34K |
| 2026-09-07 | INR 151.77 | -1.82% | INR 155.03 | INR 155.04 | INR 150.66 | 199.36K |
| 2026-09-04 | INR 154.58 | +0.58% | INR 153.69 | INR 156.40 | INR 153.01 | 179.02K |
| 2026-09-03 | INR 153.69 | +2.20% | INR 152.00 | INR 154.83 | INR 150.05 | 259.46K |
| 2026-09-02 | INR 150.38 | -2.49% | INR 154.22 | INR 154.44 | INR 149.33 | 387.00K |
| 2026-09-01 | INR 154.22 | -0.73% | INR 155.49 | INR 157.00 | INR 153.21 | 217.74K |
| 2026-08-31 | INR 155.35 | -3.29% | INR 160.20 | INR 160.20 | INR 154.92 | 279.51K |
| 2026-08-28 | INR 160.64 | +1.81% | INR 158.45 | INR 162.84 | INR 157.86 | 539.33K |
| 2026-08-27 | INR 157.78 | -2.22% | INR 160.40 | INR 161.65 | INR 156.50 | 127.77K |
| 2026-08-26 | INR 161.36 | +1.11% | INR 159.94 | INR 163.06 | INR 159.65 | 138.45K |
| 2026-08-25 | INR 159.59 | -1.57% | INR 163.25 | INR 163.25 | INR 159.00 | 237.33K |
| 2026-08-24 | INR 162.13 | -0.85% | INR 164.00 | INR 165.79 | INR 161.50 | 366.37K |
| 2026-08-21 | INR 163.52 | -0.12% | INR 164.99 | INR 165.81 | INR 163.02 | 151.96K |
| 2026-08-20 | INR 163.72 | -0.40% | INR 164.00 | INR 168.19 | INR 163.30 | 270.70K |
| 2026-08-19 | INR 164.37 | -1.20% | INR 168.02 | INR 168.02 | INR 163.11 | 245.36K |
| 2026-08-18 | INR 166.36 | +0.85% | INR 165.00 | INR 167.78 | INR 162.21 | 440.87K |
| 2026-08-17 | INR 164.95 | -0.46% | INR 165.71 | INR 167.61 | INR 163.00 | 196.35K |
| 2026-08-14 | INR 165.71 | -1.56% | INR 170.00 | INR 170.00 | INR 165.05 | 254.32K |
| 2026-08-13 | INR 168.34 | +3.28% | INR 163.00 | INR 169.00 | INR 162.65 | 527.54K |
| 2026-08-12 | INR 163.00 | -0.97% | INR 163.77 | INR 164.99 | INR 162.50 | 259.74K |
| 2026-08-11 | INR 164.60 | -0.57% | INR 165.55 | INR 166.49 | INR 163.53 | 350.00K |
| 2026-08-10 | INR 165.55 | +0.30% | INR 165.05 | INR 168.20 | INR 163.35 | 616.66K |
| 2026-08-07 | INR 165.05 | -5.99% | INR 178.99 | INR 179.50 | INR 161.11 | 1.49M |
| 2026-08-06 | INR 175.56 | -0.93% | INR 177.20 | INR 177.92 | INR 173.20 | 347.81K |
| 2026-08-05 | INR 177.20 | -0.36% | INR 177.84 | INR 179.92 | INR 175.32 | 451.83K |
| 2026-08-04 | INR 177.84 | +0.72% | INR 178.60 | INR 179.00 | INR 173.86 | 670.16K |
| 2026-08-03 | INR 176.57 | +4.29% | INR 171.80 | INR 177.39 | INR 170.00 | 1.13M |
| 2026-07-31 | INR 169.30 | +1.17% | INR 168.00 | INR 172.10 | INR 164.51 | 758.34K |
| 2026-07-30 | INR 167.34 | -1.26% | INR 171.90 | INR 171.90 | INR 165.56 | 559.09K |
| 2026-07-29 | INR 169.48 | +4.31% | INR 164.90 | INR 172.43 | INR 164.01 | 1.33M |
| 2026-07-28 | INR 162.47 | -1.35% | INR 165.12 | INR 168.00 | INR 160.86 | 1.30M |
| 2026-07-27 | INR 164.69 | -2.14% | INR 170.20 | INR 173.01 | INR 162.04 | 891.95K |
| 2026-07-24 | INR 168.30 | +2.25% | INR 164.59 | INR 170.00 | INR 160.50 | 932.31K |
| 2026-07-23 | INR 164.59 | -2.63% | INR 170.70 | INR 170.70 | INR 162.90 | 910.67K |
| 2026-07-22 | INR 169.03 | -2.39% | INR 173.00 | INR 174.18 | INR 167.41 | 746.42K |
| 2026-07-21 | INR 173.17 | -2.52% | INR 177.00 | INR 178.62 | INR 171.63 | 1.14M |
| 2026-07-20 | INR 177.65 | -0.79% | INR 179.06 | INR 179.94 | INR 174.50 | 841.14K |
| 2026-07-17 | INR 179.06 | -1.55% | INR 181.88 | INR 181.88 | INR 175.48 | 1.04M |
| 2026-07-16 | INR 181.88 | +1.07% | INR 180.02 | INR 183.80 | INR 177.66 | 1.71M |
| 2026-07-15 | INR 179.96 | +0.77% | INR 177.00 | INR 189.99 | INR 173.90 | 4.55M |
| 2026-07-14 | INR 178.58 | -3.48% | INR 184.38 | INR 184.80 | INR 177.06 | 1.85M |
| 2026-07-13 | INR 185.02 | +8.16% | INR 178.24 | INR 188.16 | INR 174.78 | 8.88M |
| 2026-07-10 | INR 171.06 | +1.20% | INR 173.00 | INR 174.40 | INR 169.90 | 1.35M |
| 2026-07-09 | INR 169.03 | +1.03% | INR 172.00 | INR 173.90 | INR 167.20 | 2.72M |
| 2026-07-08 | INR 167.31 | -5.26% | INR 175.97 | INR 176.00 | INR 161.66 | 7.06M |
| 2026-07-07 | INR 176.60 | +4.01% | INR 170.63 | INR 186.76 | INR 170.00 | 8.23M |
| 2026-07-06 | INR 169.79 | -5.13% | INR 180.01 | INR 180.80 | INR 167.00 | 3.53M |
| 2026-07-03 | INR 178.98 | -0.49% | INR 183.84 | INR 189.90 | INR 176.24 | 15.05M |
| 2026-07-02 | INR 179.86 | -7.75% | INR 182.95 | INR 189.95 | INR 175.49 | 18.02M |
| 2026-07-01 | INR 194.98 | -5.67% | INR 210.84 | INR 217.33 | INR 186.04 | 64.75M |
| 2026-06-30 | INR 206.71 | +12.48% | INR 191.33 | INR 212.47 | INR 187.45 | 127.44M |
| 2026-06-29 | INR 183.77 | +14.53% | INR 163.75 | INR 189.90 | INR 162.45 | 71.49M |
| 2026-06-26 | INR 160.45 | 0.00% | INR 160.45 | INR 160.45 | INR 160.45 | 0 |
| 2026-06-25 | INR 160.45 | +15.08% | INR 139.44 | INR 163.88 | INR 138.62 | 32.32M |
| 2026-06-24 | INR 139.43 | +0.19% | INR 139.00 | INR 141.00 | INR 138.40 | 131.10K |
| 2026-06-23 | INR 139.16 | -1.54% | INR 141.33 | INR 142.00 | INR 138.45 | 162.44K |
| 2026-06-22 | INR 141.33 | +0.98% | INR 141.35 | INR 142.00 | INR 139.96 | 158.76K |
| 2026-06-19 | INR 139.96 | -0.48% | INR 140.64 | INR 141.09 | INR 138.00 | 146.16K |
| 2026-06-18 | INR 140.64 | -1.60% | INR 142.93 | INR 143.99 | INR 138.91 | 201.36K |
| 2026-06-17 | INR 142.93 | -0.52% | INR 144.30 | INR 145.82 | INR 142.01 | 152.12K |
| 2026-06-16 | INR 143.67 | -0.05% | INR 144.40 | INR 148.75 | INR 142.81 | 464.67K |
| 2026-06-15 | INR 143.74 | +4.27% | INR 141.80 | INR 145.50 | INR 140.00 | 319.42K |
| 2026-06-12 | INR 137.85 | -0.23% | INR 139.00 | INR 141.00 | INR 135.20 | 298.20K |
| 2026-06-11 | INR 138.17 | -2.89% | INR 141.68 | INR 141.68 | INR 137.03 | 138.58K |
| 2026-06-10 | INR 142.28 | +1.07% | INR 141.00 | INR 143.10 | INR 138.51 | 193.70K |
| 2026-06-09 | INR 140.77 | +1.01% | INR 141.41 | INR 142.83 | INR 139.01 | 124.38K |
| 2026-06-08 | INR 139.36 | -2.70% | INR 140.11 | INR 141.80 | INR 137.49 | 206.67K |
| 2026-06-05 | INR 143.23 | +0.76% | INR 142.55 | INR 145.00 | INR 142.01 | 173.38K |
| 2026-06-04 | INR 142.15 | -2.22% | INR 143.63 | INR 145.00 | INR 141.81 | 206.85K |
| 2026-06-03 | INR 145.37 | -1.53% | INR 148.00 | INR 148.80 | INR 143.50 | 253.91K |
| 2026-06-02 | INR 147.63 | +3.89% | INR 140.65 | INR 153.79 | INR 140.65 | 1.81M |
| 2026-06-01 | INR 142.10 | -0.82% | INR 144.49 | INR 147.50 | INR 140.25 | 264.10K |
| 2026-05-29 | INR 143.27 | -1.59% | INR 147.75 | INR 148.49 | INR 142.00 | 218.43K |