Sasken Technologies Ltd SASKEN
NSE · India · Technology Services
INR 1,727.00+54.30 (+3.25%)
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 1,720.50 | +2.86% | INR 1,707.80 | INR 1,727.00 | INR 1,636.40 | 33.31K |
| 2026-09-30 | INR 1,672.70 | +0.84% | INR 1,680.00 | INR 1,709.80 | INR 1,650.00 | 12.71K |
| 2026-09-29 | INR 1,658.80 | +0.04% | INR 1,681.00 | INR 1,690.00 | INR 1,611.70 | 29.68K |
| 2026-09-28 | INR 1,658.20 | -1.95% | INR 1,700.00 | INR 1,711.10 | INR 1,650.20 | 17.18K |
| 2026-09-25 | INR 1,691.10 | -2.63% | INR 1,768.00 | INR 1,768.00 | INR 1,684.00 | 33.47K |
| 2026-09-24 | INR 1,736.80 | -2.46% | INR 1,809.90 | INR 1,809.90 | INR 1,730.50 | 13.12K |
| 2026-09-23 | INR 1,780.60 | +1.42% | INR 1,789.00 | INR 1,810.00 | INR 1,764.10 | 15.46K |
| 2026-09-22 | INR 1,755.60 | +2.67% | INR 1,738.00 | INR 1,795.50 | INR 1,700.00 | 62.36K |
| 2026-09-21 | INR 1,710.00 | -0.56% | INR 1,748.90 | INR 1,748.90 | INR 1,702.80 | 16.20K |
| 2026-09-18 | INR 1,719.60 | -0.15% | INR 1,704.40 | INR 1,746.90 | INR 1,701.10 | 12.69K |
| 2026-09-17 | INR 1,722.10 | +2.41% | INR 1,687.80 | INR 1,740.00 | INR 1,670.20 | 31.02K |
| 2026-09-16 | INR 1,681.50 | -2.36% | INR 1,701.60 | INR 1,736.80 | INR 1,650.10 | 27.96K |
| 2026-09-15 | INR 1,722.20 | -3.44% | INR 1,749.90 | INR 1,801.60 | INR 1,714.00 | 55.35K |
| 2026-09-14 | INR 1,783.60 | 0.00% | INR 1,783.60 | INR 1,783.60 | INR 1,783.60 | 0 |
| 2026-09-11 | INR 1,783.60 | +0.34% | INR 1,780.70 | INR 1,818.90 | INR 1,728.00 | 29.82K |
| 2026-09-10 | INR 1,777.60 | -4.28% | INR 1,860.50 | INR 1,894.00 | INR 1,770.00 | 32.98K |
| 2026-09-09 | INR 1,857.10 | -1.96% | INR 1,897.00 | INR 1,897.50 | INR 1,840.00 | 16.84K |
| 2026-09-08 | INR 1,894.30 | +3.71% | INR 1,840.10 | INR 1,917.90 | INR 1,825.00 | 30.10K |
| 2026-09-07 | INR 1,826.60 | -2.91% | INR 1,910.00 | INR 1,930.00 | INR 1,810.00 | 26.47K |
| 2026-09-04 | INR 1,881.30 | -1.11% | INR 1,925.40 | INR 1,925.40 | INR 1,870.50 | 12.37K |
| 2026-09-03 | INR 1,902.40 | +0.90% | INR 1,890.00 | INR 1,945.00 | INR 1,850.60 | 12.39K |
| 2026-09-02 | INR 1,885.50 | -0.99% | INR 1,902.50 | INR 1,934.90 | INR 1,870.00 | 15.41K |
| 2026-09-01 | INR 1,904.30 | +0.25% | INR 1,874.90 | INR 1,950.00 | INR 1,874.90 | 15.21K |
| 2026-08-31 | INR 1,899.50 | -0.08% | INR 1,869.30 | INR 1,913.00 | INR 1,865.10 | 11.70K |
| 2026-08-28 | INR 1,901.00 | +2.13% | INR 1,861.40 | INR 1,932.00 | INR 1,861.40 | 16.49K |
| 2026-08-27 | INR 1,861.40 | -0.09% | INR 1,832.00 | INR 1,900.00 | INR 1,832.00 | 9.02K |
| 2026-08-26 | INR 1,863.00 | -0.44% | INR 1,884.00 | INR 1,925.00 | INR 1,840.00 | 18.68K |
| 2026-08-25 | INR 1,871.20 | -2.85% | INR 1,901.00 | INR 1,928.70 | INR 1,850.00 | 18.23K |
| 2026-08-24 | INR 1,926.10 | -1.17% | INR 1,960.00 | INR 1,977.00 | INR 1,920.50 | 9.30K |
| 2026-08-21 | INR 1,949.00 | +4.00% | INR 1,874.10 | INR 1,960.00 | INR 1,865.00 | 21.15K |
| 2026-08-20 | INR 1,874.10 | -2.05% | INR 1,954.80 | INR 1,954.80 | INR 1,861.20 | 15.91K |
| 2026-08-19 | INR 1,913.40 | -1.52% | INR 1,952.70 | INR 1,968.90 | INR 1,893.20 | 9.76K |
| 2026-08-18 | INR 1,943.00 | +1.22% | INR 1,919.50 | INR 1,960.00 | INR 1,910.40 | 11.31K |
| 2026-08-17 | INR 1,919.50 | -2.63% | INR 1,965.00 | INR 1,998.00 | INR 1,914.00 | 12.08K |
| 2026-08-14 | INR 1,971.40 | -1.52% | INR 2,037.90 | INR 2,037.90 | INR 1,951.50 | 11.47K |
| 2026-08-13 | INR 2,001.80 | +3.91% | INR 1,934.90 | INR 2,019.00 | INR 1,908.20 | 24.77K |
| 2026-08-12 | INR 1,926.40 | -2.83% | INR 2,018.90 | INR 2,018.90 | INR 1,920.00 | 16.67K |
| 2026-08-11 | INR 1,982.60 | +4.19% | INR 1,903.00 | INR 1,998.00 | INR 1,871.50 | 32.62K |
| 2026-08-10 | INR 1,902.90 | -0.92% | INR 1,950.00 | INR 1,981.40 | INR 1,893.40 | 16.67K |
| 2026-08-07 | INR 1,920.60 | +0.18% | INR 1,912.00 | INR 1,945.00 | INR 1,891.10 | 14.10K |
| 2026-08-06 | INR 1,917.10 | -2.79% | INR 2,003.00 | INR 2,015.00 | INR 1,905.00 | 29.49K |
| 2026-08-05 | INR 1,972.20 | -1.26% | INR 2,096.50 | INR 2,096.50 | INR 1,950.00 | 77.69K |
| 2026-08-04 | INR 1,997.40 | +5.00% | INR 1,997.40 | INR 1,997.40 | INR 1,997.40 | 18.67K |
| 2026-08-03 | INR 1,902.30 | +5.00% | INR 1,902.30 | INR 1,902.30 | INR 1,902.30 | 7.26K |
| 2026-07-31 | INR 1,811.80 | +3.72% | INR 1,764.40 | INR 1,829.00 | INR 1,740.90 | 60.54K |
| 2026-07-30 | INR 1,746.80 | -2.62% | INR 1,818.90 | INR 1,835.00 | INR 1,744.00 | 25.20K |
| 2026-07-29 | INR 1,793.80 | +2.96% | INR 1,769.00 | INR 1,829.30 | INR 1,747.10 | 57.76K |
| 2026-07-28 | INR 1,742.20 | -4.22% | INR 1,814.10 | INR 1,855.80 | INR 1,728.10 | 59.06K |
| 2026-07-27 | INR 1,819.00 | -0.11% | INR 1,871.00 | INR 1,911.90 | INR 1,800.00 | 29.55K |
| 2026-07-24 | INR 1,821.00 | -0.69% | INR 1,802.10 | INR 1,851.70 | INR 1,801.80 | 26.60K |
| 2026-07-23 | INR 1,833.60 | -3.77% | INR 1,905.90 | INR 1,920.00 | INR 1,821.00 | 25.76K |
| 2026-07-22 | INR 1,905.40 | +2.91% | INR 1,858.00 | INR 1,944.10 | INR 1,856.00 | 35.08K |
| 2026-07-21 | INR 1,851.60 | -2.91% | INR 1,920.10 | INR 1,938.30 | INR 1,842.00 | 30.34K |
| 2026-07-20 | INR 1,907.00 | +1.10% | INR 1,901.00 | INR 1,965.00 | INR 1,899.50 | 26.03K |
| 2026-07-17 | INR 1,886.20 | -4.47% | INR 1,986.20 | INR 1,999.00 | INR 1,875.70 | 22.70K |
| 2026-07-16 | INR 1,974.40 | -1.29% | INR 2,002.20 | INR 2,058.90 | INR 1,970.00 | 11.69K |
| 2026-07-15 | INR 2,000.20 | -1.18% | INR 2,012.10 | INR 2,079.30 | INR 1,988.50 | 13.18K |
| 2026-07-14 | INR 2,024.10 | -2.50% | INR 2,093.50 | INR 2,109.90 | INR 2,013.60 | 14.82K |
| 2026-07-13 | INR 2,076.00 | +0.98% | INR 2,040.00 | INR 2,118.00 | INR 2,022.10 | 28.93K |
| 2026-07-10 | INR 2,055.90 | +5.00% | INR 2,020.00 | INR 2,055.90 | INR 1,987.80 | 36.51K |
| 2026-07-09 | INR 1,958.00 | -0.95% | INR 2,000.00 | INR 2,015.90 | INR 1,940.00 | 24.26K |
| 2026-07-08 | INR 1,976.80 | +0.59% | INR 1,984.00 | INR 2,063.50 | INR 1,926.90 | 44.83K |
| 2026-07-07 | INR 1,965.30 | -4.21% | INR 2,060.50 | INR 2,080.00 | INR 1,949.10 | 56.96K |
| 2026-07-06 | INR 2,051.60 | -2.02% | INR 2,129.90 | INR 2,147.90 | INR 2,033.00 | 31.66K |
| 2026-07-03 | INR 2,094.00 | -3.03% | INR 2,186.00 | INR 2,234.90 | INR 2,071.10 | 42.46K |
| 2026-07-02 | INR 2,159.40 | -4.86% | INR 2,293.40 | INR 2,339.40 | INR 2,156.20 | 98.47K |
| 2026-07-01 | INR 2,269.60 | +5.00% | INR 2,167.90 | INR 2,269.60 | INR 2,167.90 | 31.76K |
| 2026-06-30 | INR 2,161.60 | -1.18% | INR 2,161.00 | INR 2,236.30 | INR 2,154.00 | 38.12K |
| 2026-06-29 | INR 2,187.50 | -2.80% | INR 2,260.40 | INR 2,271.00 | INR 2,153.10 | 45.47K |
| 2026-06-26 | INR 2,250.40 | 0.00% | INR 2,250.40 | INR 2,250.40 | INR 2,250.40 | 0 |
| 2026-06-25 | INR 2,250.40 | -0.15% | INR 2,280.00 | INR 2,330.00 | INR 2,219.10 | 61.20K |
| 2026-06-24 | INR 2,253.70 | -4.08% | INR 2,305.00 | INR 2,359.60 | INR 2,241.50 | 70.70K |
| 2026-06-23 | INR 2,349.60 | -4.36% | INR 2,484.00 | INR 2,484.00 | INR 2,334.00 | 78.86K |
| 2026-06-22 | INR 2,456.80 | -5.00% | INR 2,579.00 | INR 2,579.00 | INR 2,456.80 | 83.54K |
| 2026-06-19 | INR 2,586.10 | -2.33% | INR 2,699.60 | INR 2,780.20 | INR 2,540.00 | 241.30K |
| 2026-06-18 | INR 2,647.90 | +10.00% | INR 2,450.00 | INR 2,647.90 | INR 2,450.00 | 116.24K |
| 2026-06-17 | INR 2,407.20 | +10.00% | INR 2,194.70 | INR 2,407.20 | INR 2,190.20 | 63.74K |
| 2026-06-16 | INR 2,188.40 | +3.02% | INR 2,126.30 | INR 2,250.00 | INR 2,124.20 | 41.93K |
| 2026-06-15 | INR 2,124.20 | +0.17% | INR 2,188.20 | INR 2,199.00 | INR 2,102.20 | 64.44K |
| 2026-06-12 | INR 2,120.60 | +2.30% | INR 2,100.50 | INR 2,175.90 | INR 2,100.50 | 52.43K |
| 2026-06-11 | INR 2,072.90 | -8.34% | INR 2,225.00 | INR 2,249.90 | INR 2,035.50 | 112.52K |
| 2026-06-10 | INR 2,261.60 | -2.28% | INR 2,336.40 | INR 2,440.00 | INR 2,225.50 | 187.68K |
| 2026-06-09 | INR 2,314.40 | +8.58% | INR 2,160.00 | INR 2,344.60 | INR 2,132.50 | 89.44K |
| 2026-06-08 | INR 2,131.50 | -2.28% | INR 2,170.30 | INR 2,223.70 | INR 2,090.40 | 49.75K |
| 2026-06-05 | INR 2,181.20 | +0.93% | INR 2,167.30 | INR 2,202.00 | INR 2,136.10 | 45.18K |
| 2026-06-04 | INR 2,161.00 | -2.08% | INR 2,207.00 | INR 2,238.10 | INR 2,120.00 | 71.78K |
| 2026-06-03 | INR 2,207.00 | -5.62% | INR 2,344.00 | INR 2,344.00 | INR 2,154.80 | 126.14K |
| 2026-06-02 | INR 2,338.50 | +3.01% | INR 2,218.80 | INR 2,358.70 | INR 2,184.10 | 131.55K |
| 2026-06-01 | INR 2,270.10 | +0.53% | INR 2,230.10 | INR 2,309.00 | INR 2,210.10 | 98.35K |
| 2026-05-29 | INR 2,258.20 | +4.45% | INR 2,227.90 | INR 2,284.00 | INR 2,061.00 | 264.50K |