Sasken Technologies Ltd SASKEN
NSE · Hindistan · Teknoloji Hizmetleri
INR 1.727,00+54,30 (+%3,25)
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | INR 2.161,90 | %0,00 | INR 2.161,90 | INR 2.161,90 | INR 2.161,90 | 0 |