Sasken Technologies Limited (BOM:532663)
India · Delayed Price · Currency is INR 1,658.40
-18.95 (-1.13%)
At close: Oct 7, 2026
BOM:532663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,680.05 | 1,705.40 | 1,657.15 | 1,658.40 | 1,658.40 | -1.13% | 787 |
| Oct 6, 2026 | 1,715.00 | 1,724.50 | 1,674.20 | 1,677.35 | 1,677.35 | -0.45% | 612 |
| Oct 5, 2026 | 1,730.40 | 1,780.90 | 1,677.75 | 1,684.95 | 1,684.95 | -2.21% | 809 |
| Oct 1, 2026 | 1,671.90 | 1,728.15 | 1,643.10 | 1,723.05 | 1,723.05 | 3.70% | 1,766 |
| Sep 30, 2026 | 1,678.00 | 1,709.00 | 1,650.00 | 1,661.65 | 1,661.65 | -0.31% | 840 |
| Sep 29, 2026 | 1,642.00 | 1,677.45 | 1,612.95 | 1,666.85 | 1,666.85 | 0.29% | 1,138 |
| Sep 28, 2026 | 1,698.05 | 1,698.05 | 1,654.20 | 1,662.10 | 1,662.10 | -1.91% | 789 |
| Sep 25, 2026 | 1,728.80 | 1,737.25 | 1,683.50 | 1,694.40 | 1,694.40 | -2.99% | 2,031 |
| Sep 24, 2026 | 1,810.00 | 1,810.00 | 1,730.00 | 1,746.65 | 1,746.65 | -2.15% | 973 |
| Sep 23, 2026 | 1,748.90 | 1,807.35 | 1,748.90 | 1,785.00 | 1,785.00 | 1.50% | 567 |
| Sep 22, 2026 | 1,713.00 | 1,797.65 | 1,696.00 | 1,758.60 | 1,758.60 | 2.72% | 3,522 |
| Sep 21, 2026 | 1,719.70 | 1,735.80 | 1,704.70 | 1,712.05 | 1,712.05 | -0.36% | 213 |
| Sep 18, 2026 | 1,671.55 | 1,737.85 | 1,671.55 | 1,718.25 | 1,718.25 | -0.46% | 402 |
| Sep 17, 2026 | 1,678.90 | 1,736.15 | 1,672.80 | 1,726.15 | 1,726.15 | 2.18% | 1,405 |
| Sep 16, 2026 | 1,798.95 | 1,798.95 | 1,667.00 | 1,689.35 | 1,689.35 | -1.40% | 1,242 |
| Sep 15, 2026 | 1,732.25 | 1,790.00 | 1,698.00 | 1,713.40 | 1,713.40 | -4.14% | 3,779 |
| Sep 11, 2026 | 1,761.15 | 1,795.40 | 1,728.30 | 1,787.35 | 1,787.35 | 0.47% | 3,239 |
| Sep 10, 2026 | 1,840.00 | 1,850.90 | 1,767.00 | 1,779.00 | 1,779.00 | -4.32% | 1,598 |
| Sep 9, 2026 | 1,900.20 | 1,900.20 | 1,838.25 | 1,859.25 | 1,859.25 | -2.16% | 709 |
| Sep 8, 2026 | 1,854.40 | 1,914.35 | 1,824.80 | 1,900.20 | 1,900.20 | 4.22% | 2,051 |
| Sep 7, 2026 | 1,880.00 | 1,919.60 | 1,812.20 | 1,823.20 | 1,823.20 | -3.02% | 810 |
| Sep 4, 2026 | 1,900.00 | 1,926.00 | 1,870.05 | 1,880.00 | 1,880.00 | -1.42% | 3,827 |
| Sep 3, 2026 | 1,880.15 | 1,949.80 | 1,876.30 | 1,907.00 | 1,907.00 | 1.43% | 849 |
| Sep 2, 2026 | 1,895.00 | 1,911.05 | 1,864.85 | 1,880.15 | 1,880.15 | -0.88% | 214 |
| Sep 1, 2026 | 1,867.10 | 1,944.10 | 1,867.10 | 1,896.75 | 1,896.75 | -0.03% | 513 |
| Aug 31, 2026 | 1,850.00 | 1,908.05 | 1,850.00 | 1,897.25 | 1,897.25 | -0.34% | 922 |
| Aug 28, 2026 | 1,863.70 | 1,927.85 | 1,863.15 | 1,903.75 | 1,903.75 | 2.50% | 531 |
| Aug 27, 2026 | 1,787.05 | 1,897.30 | 1,787.05 | 1,857.25 | 1,857.25 | -0.43% | 333 |
| Aug 26, 2026 | 1,917.95 | 1,922.60 | 1,840.00 | 1,865.35 | 1,865.35 | -0.43% | 1,004 |
| Aug 25, 2026 | 1,896.00 | 1,926.00 | 1,854.00 | 1,873.40 | 1,873.40 | -2.76% | 534 |
| Aug 24, 2026 | 1,947.50 | 1,975.00 | 1,918.50 | 1,926.55 | 1,926.55 | -1.26% | 521 |
| Aug 21, 2026 | 1,842.10 | 1,960.00 | 1,842.10 | 1,951.15 | 1,951.15 | 3.78% | 991 |
| Aug 20, 2026 | 1,930.00 | 1,946.25 | 1,862.20 | 1,880.00 | 1,880.00 | -1.92% | 926 |
| Aug 19, 2026 | 1,994.85 | 1,994.85 | 1,897.00 | 1,916.75 | 1,916.75 | -1.09% | 239 |
| Aug 18, 2026 | 1,933.50 | 1,950.00 | 1,913.35 | 1,937.95 | 1,937.95 | 1.14% | 370 |
| Aug 17, 2026 | 1,965.00 | 1,977.20 | 1,912.20 | 1,916.10 | 1,916.10 | -2.97% | 1,064 |
| Aug 14, 2026 | 2,005.00 | 2,008.95 | 1,960.00 | 1,974.75 | 1,974.75 | -1.44% | 1,088 |
| Aug 13, 2026 | 1,930.30 | 2,016.00 | 1,919.95 | 2,003.65 | 2,003.65 | 4.30% | 1,402 |
| Aug 12, 2026 | 2,045.00 | 2,045.00 | 1,919.85 | 1,921.00 | 1,921.00 | -3.26% | 1,681 |
| Aug 11, 2026 | 1,959.95 | 1,998.60 | 1,882.10 | 1,985.70 | 1,985.70 | 4.32% | 2,627 |
| Aug 10, 2026 | 1,974.00 | 1,975.00 | 1,900.00 | 1,903.45 | 1,903.45 | -0.65% | 720 |
| Aug 7, 2026 | 1,922.00 | 1,934.20 | 1,896.20 | 1,915.95 | 1,915.95 | -0.01% | 742 |
| Aug 6, 2026 | 1,970.00 | 2,012.00 | 1,903.80 | 1,916.10 | 1,916.10 | -2.68% | 1,456 |
| Aug 5, 2026 | 2,018.85 | 2,080.00 | 1,959.00 | 1,968.80 | 1,968.80 | -1.46% | 5,591 |
| Aug 4, 2026 | 1,997.95 | 1,997.95 | 1,997.95 | 1,997.95 | 1,997.95 | 5.00% | 3,068 |
| Aug 3, 2026 | 1,902.85 | 1,902.85 | 1,902.85 | 1,902.85 | 1,902.85 | 5.00% | 1,745 |
| Jul 31, 2026 | 1,745.00 | 1,828.40 | 1,743.00 | 1,812.25 | 1,812.25 | 3.86% | 2,788 |
| Jul 30, 2026 | 1,817.85 | 1,830.05 | 1,743.05 | 1,744.85 | 1,744.85 | -2.58% | 1,067 |
| Jul 29, 2026 | 1,748.75 | 1,834.00 | 1,748.00 | 1,791.15 | 1,791.15 | 2.44% | 3,736 |
| Jul 28, 2026 | 1,821.20 | 1,843.20 | 1,732.00 | 1,748.55 | 1,748.55 | -4.08% | 2,885 |