Sasken Technologies Limited (BOM:532663)
India · Delayed Price · Currency is INR 1,448.30
+34.80 (2.46%)
At close: Aug 29, 2025
Sasken Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1,428.00 | 1,480.00 | 1,421.40 | 1,478.65 | 1,478.65 | 4.44% | 1,329 |
| Sep 2, 2025 | 1,442.90 | 1,442.90 | 1,409.10 | 1,415.85 | 1,415.85 | -1.33% | 172 |
| Sep 1, 2025 | 1,468.30 | 1,470.35 | 1,432.40 | 1,435.00 | 1,435.00 | -0.92% | 524 |
| Aug 29, 2025 | 1,514.95 | 1,514.95 | 1,386.60 | 1,448.30 | 1,448.30 | 2.46% | 1,599 |
| Aug 28, 2025 | 1,394.50 | 1,421.50 | 1,387.75 | 1,413.50 | 1,413.50 | 0.57% | 146 |
| Aug 26, 2025 | 1,417.00 | 1,421.00 | 1,395.00 | 1,405.45 | 1,405.45 | -1.55% | 232 |
| Aug 25, 2025 | 1,432.80 | 1,454.25 | 1,427.05 | 1,427.55 | 1,427.55 | -0.39% | 305 |
| Aug 22, 2025 | 1,451.50 | 1,451.50 | 1,426.00 | 1,433.15 | 1,433.15 | -1.36% | 368 |
| Aug 21, 2025 | 1,460.75 | 1,496.05 | 1,449.20 | 1,452.95 | 1,452.95 | -1.17% | 947 |
| Aug 20, 2025 | 1,499.95 | 1,499.95 | 1,462.00 | 1,470.20 | 1,470.20 | -0.36% | 909 |
| Aug 19, 2025 | 1,531.90 | 1,629.80 | 1,467.20 | 1,475.55 | 1,475.55 | -2.02% | 5,770 |
| Aug 18, 2025 | 1,499.00 | 1,525.25 | 1,471.40 | 1,506.00 | 1,506.00 | 0.47% | 2,291 |
| Aug 14, 2025 | 1,529.95 | 1,529.95 | 1,467.00 | 1,498.95 | 1,498.95 | -0.27% | 861 |
| Aug 13, 2025 | 1,479.65 | 1,520.00 | 1,475.95 | 1,503.05 | 1,503.05 | 1.36% | 714 |
| Aug 12, 2025 | 1,487.30 | 1,495.00 | 1,466.00 | 1,482.90 | 1,482.90 | -0.30% | 777 |
| Aug 11, 2025 | 1,437.00 | 1,500.00 | 1,430.05 | 1,487.30 | 1,487.30 | 3.47% | 495 |
| Aug 8, 2025 | 1,456.95 | 1,461.40 | 1,437.45 | 1,437.45 | 1,437.45 | -1.87% | 147 |
| Aug 7, 2025 | 1,448.85 | 1,465.85 | 1,427.80 | 1,464.85 | 1,464.85 | 1.33% | 236 |
| Aug 6, 2025 | 1,475.70 | 1,481.35 | 1,444.95 | 1,445.65 | 1,445.65 | -1.27% | 81 |
| Aug 5, 2025 | 1,460.00 | 1,503.25 | 1,453.40 | 1,464.30 | 1,464.30 | -0.78% | 514 |
| Aug 4, 2025 | 1,458.25 | 1,486.55 | 1,458.25 | 1,475.85 | 1,475.85 | 1.21% | 412 |
| Aug 1, 2025 | 1,492.95 | 1,507.00 | 1,449.80 | 1,458.25 | 1,458.25 | -2.00% | 1,659 |
| Jul 31, 2025 | 1,497.65 | 1,502.00 | 1,474.95 | 1,488.00 | 1,488.00 | -0.64% | 499 |
| Jul 30, 2025 | 1,496.15 | 1,534.55 | 1,471.15 | 1,497.65 | 1,497.65 | 1.90% | 1,498 |
| Jul 29, 2025 | 1,457.45 | 1,495.25 | 1,449.15 | 1,469.75 | 1,469.75 | 1.36% | 459 |
| Jul 28, 2025 | 1,464.05 | 1,497.55 | 1,441.50 | 1,450.05 | 1,450.05 | -1.20% | 1,024 |
| Jul 25, 2025 | 1,471.15 | 1,488.35 | 1,458.35 | 1,467.70 | 1,467.70 | -2.10% | 523 |
| Jul 24, 2025 | 1,482.50 | 1,505.00 | 1,477.75 | 1,499.20 | 1,499.20 | 1.40% | 217 |
| Jul 23, 2025 | 1,484.50 | 1,490.45 | 1,474.00 | 1,478.45 | 1,478.45 | -0.71% | 312 |
| Jul 22, 2025 | 1,455.05 | 1,565.00 | 1,455.05 | 1,489.05 | 1,489.05 | -1.00% | 1,707 |
| Jul 21, 2025 | 1,484.40 | 1,534.00 | 1,482.40 | 1,504.05 | 1,504.05 | 1.60% | 1,607 |
| Jul 18, 2025 | 1,477.55 | 1,505.00 | 1,463.50 | 1,480.35 | 1,480.35 | -0.09% | 1,068 |
| Jul 17, 2025 | 1,492.00 | 1,505.60 | 1,450.00 | 1,481.65 | 1,468.65 | -0.12% | 1,647 |
| Jul 16, 2025 | 1,459.55 | 1,484.90 | 1,451.75 | 1,483.40 | 1,470.39 | 3.01% | 169 |
| Jul 15, 2025 | 1,427.80 | 1,461.60 | 1,427.80 | 1,440.05 | 1,427.42 | 1.36% | 212 |
| Jul 14, 2025 | 1,448.10 | 1,453.40 | 1,416.05 | 1,420.70 | 1,408.24 | -1.40% | 546 |
| Jul 11, 2025 | 1,587.55 | 1,587.60 | 1,435.00 | 1,440.90 | 1,428.26 | -1.04% | 569 |
| Jul 10, 2025 | 1,460.25 | 1,490.00 | 1,444.20 | 1,456.00 | 1,443.23 | -0.84% | 803 |
| Jul 9, 2025 | 1,476.25 | 1,476.25 | 1,450.00 | 1,468.35 | 1,455.47 | 0.09% | 169 |
| Jul 8, 2025 | 1,476.45 | 1,490.15 | 1,460.05 | 1,467.10 | 1,454.23 | -0.65% | 120 |
| Jul 7, 2025 | 1,480.25 | 1,493.30 | 1,469.05 | 1,476.70 | 1,463.74 | -0.05% | 312 |
| Jul 4, 2025 | 1,539.85 | 1,539.85 | 1,465.30 | 1,477.45 | 1,464.49 | -1.70% | 1,242 |
| Jul 3, 2025 | 1,410.05 | 1,516.20 | 1,410.05 | 1,503.05 | 1,489.86 | 3.07% | 4,585 |
| Jul 2, 2025 | 1,468.00 | 1,487.05 | 1,454.25 | 1,458.35 | 1,445.55 | -0.38% | 92 |
| Jul 1, 2025 | 1,465.05 | 1,486.05 | 1,461.80 | 1,463.95 | 1,451.11 | 0.41% | 423 |
| Jun 30, 2025 | 1,440.55 | 1,480.85 | 1,437.35 | 1,457.95 | 1,445.16 | 1.73% | 214 |
| Jun 27, 2025 | 1,442.95 | 1,445.55 | 1,433.00 | 1,433.15 | 1,420.58 | -0.37% | 14 |
| Jun 26, 2025 | 1,441.05 | 1,441.05 | 1,419.50 | 1,438.45 | 1,425.83 | -0.10% | 247 |
| Jun 25, 2025 | 1,429.65 | 1,449.90 | 1,421.10 | 1,439.90 | 1,427.27 | 1.47% | 480 |
| Jun 24, 2025 | 1,402.00 | 1,463.85 | 1,396.55 | 1,419.05 | 1,406.60 | 1.59% | 1,594 |