Sasken Technologies Limited (BOM:532663)
India · Delayed Price · Currency is INR 1,230.35
-90.65 (-6.86%)
At close: Feb 13, 2026
Sasken Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,295.50 | 1,298.30 | 1,215.00 | 1,230.35 | 1,230.35 | -6.86% | 727 |
| Feb 12, 2026 | 1,327.70 | 1,327.70 | 1,283.10 | 1,321.00 | 1,321.00 | -0.50% | 540 |
| Feb 11, 2026 | 1,316.95 | 1,348.50 | 1,289.95 | 1,327.70 | 1,327.70 | 0.82% | 661 |
| Feb 10, 2026 | 1,261.80 | 1,351.95 | 1,261.80 | 1,316.95 | 1,316.95 | 4.37% | 3,511 |
| Feb 9, 2026 | 1,298.00 | 1,402.15 | 1,252.55 | 1,261.75 | 1,261.75 | 0.82% | 13,837 |
| Feb 6, 2026 | 1,255.00 | 1,276.00 | 1,236.55 | 1,251.50 | 1,251.50 | 0.23% | 412 |
| Feb 5, 2026 | 1,261.80 | 1,323.35 | 1,240.85 | 1,248.60 | 1,248.60 | -1.04% | 370 |
| Feb 4, 2026 | 1,278.50 | 1,286.10 | 1,260.15 | 1,261.75 | 1,261.75 | -1.58% | 623 |
| Feb 3, 2026 | 1,279.50 | 1,292.00 | 1,279.50 | 1,282.00 | 1,282.00 | 2.11% | 124 |
| Feb 2, 2026 | 1,271.90 | 1,271.90 | 1,225.00 | 1,255.45 | 1,255.45 | -1.29% | 176 |
| Feb 1, 2026 | 1,219.30 | 1,287.50 | 1,197.40 | 1,271.80 | 1,271.80 | 4.31% | 157 |
| Jan 30, 2026 | 1,221.55 | 1,232.25 | 1,208.90 | 1,219.25 | 1,219.25 | -0.19% | 105 |
| Jan 29, 2026 | 1,249.90 | 1,306.00 | 1,206.75 | 1,221.60 | 1,221.60 | -2.26% | 149 |
| Jan 28, 2026 | 1,244.40 | 1,258.20 | 1,228.05 | 1,249.80 | 1,249.80 | 1.97% | 249 |
| Jan 27, 2026 | 1,240.45 | 1,240.45 | 1,210.55 | 1,225.60 | 1,225.60 | -1.27% | 583 |
| Jan 23, 2026 | 1,280.30 | 1,296.65 | 1,237.20 | 1,241.35 | 1,241.35 | -3.92% | 203 |
| Jan 22, 2026 | 1,277.20 | 1,296.90 | 1,263.05 | 1,292.00 | 1,292.00 | 1.58% | 395 |
| Jan 21, 2026 | 1,273.20 | 1,286.95 | 1,262.30 | 1,271.90 | 1,271.90 | -1.64% | 158 |
| Jan 20, 2026 | 1,323.40 | 1,327.10 | 1,284.15 | 1,293.05 | 1,293.05 | -3.81% | 116 |
| Jan 19, 2026 | 1,333.80 | 1,349.30 | 1,325.20 | 1,344.30 | 1,344.30 | -0.27% | 285 |
| Jan 16, 2026 | 1,363.00 | 1,381.85 | 1,342.60 | 1,347.90 | 1,347.90 | -1.10% | 965 |
| Jan 14, 2026 | 1,391.50 | 1,395.50 | 1,360.85 | 1,362.95 | 1,362.95 | -2.23% | 149 |
| Jan 13, 2026 | 1,433.60 | 1,433.60 | 1,386.20 | 1,394.05 | 1,394.05 | -1.42% | 117 |
| Jan 12, 2026 | 1,438.30 | 1,438.30 | 1,391.70 | 1,414.20 | 1,414.20 | -3.21% | 486 |
| Jan 9, 2026 | 1,445.80 | 1,486.70 | 1,425.20 | 1,461.15 | 1,461.15 | 1.07% | 301 |
| Jan 8, 2026 | 1,489.20 | 1,495.00 | 1,436.20 | 1,445.75 | 1,445.75 | -3.48% | 248 |
| Jan 7, 2026 | 1,492.50 | 1,535.00 | 1,488.30 | 1,497.85 | 1,497.85 | 1.73% | 1,269 |
| Jan 6, 2026 | 1,500.00 | 1,516.25 | 1,467.70 | 1,472.35 | 1,472.35 | -1.70% | 308 |
| Jan 5, 2026 | 1,540.40 | 1,540.40 | 1,497.70 | 1,497.75 | 1,497.75 | -3.17% | 315 |
| Jan 2, 2026 | 1,525.60 | 1,573.35 | 1,523.60 | 1,546.85 | 1,546.85 | 1.39% | 1,370 |
| Jan 1, 2026 | 1,509.40 | 1,537.25 | 1,494.45 | 1,525.60 | 1,525.60 | 0.80% | 2,016 |
| Dec 31, 2025 | 1,491.85 | 1,543.25 | 1,487.30 | 1,513.55 | 1,513.55 | 0.88% | 829 |
| Dec 30, 2025 | 1,540.60 | 1,542.00 | 1,470.30 | 1,500.30 | 1,500.30 | -2.87% | 1,670 |
| Dec 29, 2025 | 1,550.00 | 1,571.05 | 1,536.40 | 1,544.65 | 1,544.65 | -1.70% | 1,100 |
| Dec 26, 2025 | 1,498.70 | 1,590.65 | 1,478.20 | 1,571.35 | 1,571.35 | 4.67% | 14,568 |
| Dec 24, 2025 | 1,368.75 | 1,550.20 | 1,368.25 | 1,501.20 | 1,501.20 | 9.68% | 38,596 |
| Dec 23, 2025 | 1,308.25 | 1,382.05 | 1,292.60 | 1,368.75 | 1,368.75 | 4.62% | 2,822 |
| Dec 22, 2025 | 1,183.10 | 1,355.00 | 1,183.10 | 1,308.30 | 1,308.30 | 10.59% | 15,386 |
| Dec 19, 2025 | 1,160.00 | 1,183.05 | 1,155.00 | 1,183.05 | 1,183.05 | 1.86% | 80 |
| Dec 18, 2025 | 1,175.00 | 1,175.00 | 1,155.05 | 1,161.45 | 1,161.45 | -1.71% | 148 |
| Dec 17, 2025 | 1,206.00 | 1,221.90 | 1,175.00 | 1,181.70 | 1,181.70 | -2.45% | 567 |
| Dec 16, 2025 | 1,235.10 | 1,235.10 | 1,204.95 | 1,211.35 | 1,211.35 | -1.16% | 174 |
| Dec 15, 2025 | 1,231.20 | 1,236.85 | 1,211.00 | 1,225.60 | 1,225.60 | -0.31% | 376 |
| Dec 12, 2025 | 1,194.00 | 1,229.35 | 1,191.10 | 1,229.35 | 1,229.35 | 2.30% | 149 |
| Dec 11, 2025 | 1,200.60 | 1,209.45 | 1,191.45 | 1,201.70 | 1,201.70 | -0.33% | 211 |
| Dec 10, 2025 | 1,206.90 | 1,211.85 | 1,190.00 | 1,205.65 | 1,205.65 | 0.47% | 180 |
| Dec 9, 2025 | 1,203.05 | 1,216.80 | 1,185.00 | 1,200.00 | 1,200.00 | -0.04% | 258 |
| Dec 8, 2025 | 1,258.90 | 1,258.90 | 1,188.05 | 1,200.50 | 1,200.50 | -4.66% | 729 |
| Dec 5, 2025 | 1,264.90 | 1,275.50 | 1,245.00 | 1,259.20 | 1,259.20 | 0.52% | 432 |
| Dec 4, 2025 | 1,280.65 | 1,282.00 | 1,248.00 | 1,252.70 | 1,252.70 | -3.21% | 437 |