Sasken Technologies Limited (BOM:532663)
India · Delayed Price · Currency is INR 1,252.70
-41.50 (-3.21%)
At close: Dec 4, 2025
Sasken Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 1,324.15 | 1,324.15 | 1,271.65 | 1,294.20 | 1,294.20 | -2.90% | 992 |
| Dec 2, 2025 | 1,339.50 | 1,339.50 | 1,325.90 | 1,332.90 | 1,332.90 | -1.67% | 287 |
| Dec 1, 2025 | 1,345.05 | 1,367.00 | 1,333.40 | 1,355.50 | 1,355.50 | -0.52% | 522 |
| Nov 28, 2025 | 1,350.05 | 1,379.35 | 1,348.20 | 1,362.65 | 1,362.65 | -0.36% | 2,729 |
| Nov 27, 2025 | 1,371.60 | 1,389.40 | 1,350.20 | 1,367.60 | 1,367.60 | -0.29% | 670 |
| Nov 26, 2025 | 1,342.60 | 1,380.00 | 1,342.60 | 1,371.60 | 1,371.60 | 2.42% | 1,248 |
| Nov 25, 2025 | 1,338.80 | 1,355.50 | 1,332.25 | 1,339.15 | 1,339.15 | 0.03% | 306 |
| Nov 24, 2025 | 1,372.00 | 1,372.00 | 1,332.30 | 1,338.80 | 1,338.80 | -1.34% | 383 |
| Nov 21, 2025 | 1,364.70 | 1,373.10 | 1,355.00 | 1,357.05 | 1,357.05 | -0.89% | 378 |
| Nov 20, 2025 | 1,390.00 | 1,390.00 | 1,365.60 | 1,369.20 | 1,369.20 | -2.08% | 1,081 |
| Nov 19, 2025 | 1,406.60 | 1,406.60 | 1,382.25 | 1,398.25 | 1,398.25 | -0.81% | 4,966 |
| Nov 18, 2025 | 1,417.45 | 1,429.80 | 1,389.05 | 1,409.70 | 1,409.70 | -0.24% | 4,931 |
| Nov 17, 2025 | 1,437.00 | 1,441.25 | 1,399.00 | 1,413.15 | 1,413.15 | -1.46% | 57 |
| Nov 14, 2025 | 1,425.50 | 1,434.20 | 1,418.55 | 1,434.10 | 1,434.10 | 1.11% | 5 |
| Nov 13, 2025 | 1,461.70 | 1,461.70 | 1,410.25 | 1,418.30 | 1,418.30 | -1.03% | 341 |
| Nov 12, 2025 | 1,440.00 | 1,486.60 | 1,425.50 | 1,433.00 | 1,421.00 | 1.28% | 640 |
| Nov 11, 2025 | 1,469.85 | 1,469.85 | 1,405.95 | 1,414.85 | 1,403.00 | -3.84% | 2,528 |
| Nov 10, 2025 | 1,486.00 | 1,486.80 | 1,461.85 | 1,471.40 | 1,459.08 | -0.99% | 1,004 |
| Nov 7, 2025 | 1,409.95 | 1,587.00 | 1,375.00 | 1,486.05 | 1,473.61 | 7.93% | 11,235 |
| Nov 6, 2025 | 1,373.00 | 1,410.00 | 1,346.85 | 1,376.90 | 1,365.37 | 1.69% | 812 |
| Nov 4, 2025 | 1,355.00 | 1,378.30 | 1,337.00 | 1,354.00 | 1,342.66 | -1.14% | 429 |
| Nov 3, 2025 | 1,372.05 | 1,372.05 | 1,367.45 | 1,369.55 | 1,358.08 | -0.68% | 41 |
| Oct 31, 2025 | 1,461.10 | 1,461.10 | 1,363.20 | 1,378.90 | 1,367.35 | 0.50% | 123 |
| Oct 30, 2025 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,360.51 | 0.05% | 1 |
| Oct 29, 2025 | 1,399.00 | 1,413.85 | 1,366.10 | 1,371.30 | 1,359.82 | -1.02% | 276 |
| Oct 28, 2025 | 1,401.70 | 1,401.70 | 1,368.70 | 1,385.45 | 1,373.85 | -0.47% | 149 |
| Oct 27, 2025 | 1,379.65 | 1,392.00 | 1,379.65 | 1,392.00 | 1,380.34 | 0.77% | 8 |
| Oct 24, 2025 | 1,389.50 | 1,389.50 | 1,381.00 | 1,381.30 | 1,369.73 | -0.85% | 112 |
| Oct 23, 2025 | 1,395.00 | 1,402.85 | 1,381.00 | 1,393.15 | 1,381.48 | -0.49% | 96 |
| Oct 21, 2025 | 1,387.00 | 1,400.00 | 1,387.00 | 1,400.00 | 1,388.28 | 0.89% | 42 |
| Oct 20, 2025 | 1,381.60 | 1,390.00 | 1,381.60 | 1,387.60 | 1,375.98 | 0.79% | 16 |
| Oct 17, 2025 | 1,397.55 | 1,403.00 | 1,376.75 | 1,376.75 | 1,365.22 | -1.78% | 63 |
| Oct 16, 2025 | 1,392.00 | 1,402.65 | 1,379.70 | 1,401.70 | 1,389.96 | 2.46% | 379 |
| Oct 15, 2025 | 1,363.40 | 1,376.15 | 1,362.00 | 1,368.05 | 1,356.59 | 0.11% | 181 |
| Oct 14, 2025 | 1,390.00 | 1,390.00 | 1,340.00 | 1,366.50 | 1,355.06 | -1.24% | 438 |
| Oct 13, 2025 | 1,402.00 | 1,416.10 | 1,381.00 | 1,383.65 | 1,372.06 | -0.95% | 169 |
| Oct 10, 2025 | 1,377.70 | 1,418.80 | 1,377.70 | 1,396.90 | 1,385.20 | 1.39% | 641 |
| Oct 9, 2025 | 1,373.80 | 1,377.70 | 1,367.10 | 1,377.70 | 1,366.16 | 1.21% | 24 |
| Oct 8, 2025 | 1,369.05 | 1,377.55 | 1,355.40 | 1,361.25 | 1,349.85 | -0.83% | 1,178 |
| Oct 7, 2025 | 1,382.50 | 1,386.55 | 1,370.00 | 1,372.60 | 1,361.11 | -0.54% | 440 |
| Oct 6, 2025 | 1,390.30 | 1,396.10 | 1,367.00 | 1,380.05 | 1,368.49 | -0.29% | 636 |
| Oct 3, 2025 | 1,416.70 | 1,416.70 | 1,380.20 | 1,384.05 | 1,372.46 | -1.95% | 560 |
| Oct 1, 2025 | 1,378.20 | 1,414.70 | 1,378.20 | 1,411.60 | 1,399.78 | 2.91% | 68 |
| Sep 30, 2025 | 1,374.00 | 1,417.80 | 1,368.55 | 1,371.70 | 1,360.21 | -0.13% | 555 |
| Sep 29, 2025 | 1,435.50 | 1,435.50 | 1,358.90 | 1,373.50 | 1,362.00 | -1.32% | 951 |
| Sep 26, 2025 | 1,400.00 | 1,456.05 | 1,385.35 | 1,391.90 | 1,380.24 | -1.55% | 590 |
| Sep 25, 2025 | 1,420.05 | 1,454.90 | 1,409.25 | 1,413.80 | 1,401.96 | -2.01% | 1,022 |
| Sep 24, 2025 | 1,491.55 | 1,494.95 | 1,430.50 | 1,442.75 | 1,430.67 | -3.90% | 1,011 |