Sasken Technologies Limited (BOM:532663)
India · Delayed Price · Currency is INR 2,068.45
-200.40 (-8.83%)
At close: Jun 11, 2026
BOM:532663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2,229.95 | 2,229.95 | 2,105.80 | 2,118.70 | 2,118.70 | 2.43% | 1,863 |
| Jun 11, 2026 | 2,225.00 | 2,229.25 | 2,042.00 | 2,068.45 | 2,068.45 | -8.83% | 7,591 |
| Jun 10, 2026 | 2,334.40 | 2,430.00 | 2,222.15 | 2,268.85 | 2,268.85 | -2.80% | 12,419 |
| Jun 9, 2026 | 2,050.05 | 2,347.85 | 2,050.05 | 2,334.20 | 2,334.20 | 9.36% | 5,955 |
| Jun 8, 2026 | 2,140.55 | 2,216.60 | 2,119.15 | 2,134.45 | 2,134.45 | -2.28% | 3,931 |
| Jun 5, 2026 | 2,171.95 | 2,200.00 | 2,143.10 | 2,184.20 | 2,184.20 | 1.33% | 2,693 |
| Jun 4, 2026 | 2,251.95 | 2,251.95 | 2,116.85 | 2,155.55 | 2,155.55 | -2.17% | 5,668 |
| Jun 3, 2026 | 2,351.95 | 2,351.95 | 2,158.15 | 2,203.40 | 2,203.40 | -5.89% | 11,142 |
| Jun 2, 2026 | 2,254.75 | 2,359.00 | 2,181.75 | 2,341.30 | 2,341.30 | 2.83% | 8,011 |
| Jun 1, 2026 | 2,258.60 | 2,310.00 | 2,197.00 | 2,276.85 | 2,276.85 | 0.81% | 4,922 |
| May 29, 2026 | 2,210.00 | 2,282.00 | 2,057.50 | 2,258.60 | 2,258.60 | 4.46% | 16,380 |
| May 27, 2026 | 2,014.10 | 2,195.00 | 2,007.00 | 2,162.20 | 2,162.20 | 7.87% | 13,915 |
| May 26, 2026 | 1,929.95 | 2,030.20 | 1,901.90 | 2,004.50 | 2,004.50 | 3.89% | 14,109 |
| May 25, 2026 | 1,879.00 | 1,944.55 | 1,793.90 | 1,929.40 | 1,929.40 | 6.52% | 11,100 |
| May 22, 2026 | 1,821.95 | 1,863.00 | 1,696.55 | 1,811.25 | 1,811.25 | 4.60% | 13,185 |
| May 21, 2026 | 1,750.00 | 1,772.35 | 1,715.80 | 1,731.60 | 1,731.60 | 0.73% | 4,840 |
| May 20, 2026 | 1,807.75 | 1,807.75 | 1,704.50 | 1,719.00 | 1,719.00 | -5.66% | 4,646 |
| May 19, 2026 | 1,853.00 | 1,874.00 | 1,790.00 | 1,822.05 | 1,822.05 | -0.61% | 21,589 |
| May 18, 2026 | 1,699.95 | 1,849.00 | 1,658.60 | 1,833.25 | 1,833.25 | 7.25% | 30,470 |
| May 15, 2026 | 1,770.00 | 1,776.75 | 1,692.95 | 1,709.40 | 1,709.40 | -1.61% | 7,414 |
| May 14, 2026 | 1,601.15 | 1,844.00 | 1,601.15 | 1,737.35 | 1,737.35 | 0.65% | 37,945 |
| May 13, 2026 | 1,804.40 | 1,848.90 | 1,710.80 | 1,726.05 | 1,726.05 | -6.29% | 58,199 |
| May 12, 2026 | 1,699.00 | 1,955.30 | 1,642.45 | 1,841.90 | 1,841.90 | 12.70% | 476,934 |
| May 11, 2026 | 1,505.95 | 1,634.40 | 1,450.00 | 1,634.40 | 1,634.40 | 20.00% | 39,245 |
| May 8, 2026 | 1,343.70 | 1,383.45 | 1,343.70 | 1,362.00 | 1,362.00 | 1.13% | 1,734 |
| May 7, 2026 | 1,353.15 | 1,379.80 | 1,339.95 | 1,346.75 | 1,346.75 | 0.61% | 971 |
| May 6, 2026 | 1,338.70 | 1,357.00 | 1,324.00 | 1,338.65 | 1,338.65 | 1.06% | 623 |
| May 5, 2026 | 1,352.00 | 1,364.00 | 1,323.85 | 1,324.65 | 1,324.65 | -1.69% | 647 |
| May 4, 2026 | 1,320.05 | 1,386.00 | 1,320.05 | 1,347.45 | 1,347.45 | 3.18% | 621 |
| Apr 30, 2026 | 1,294.00 | 1,344.00 | 1,294.00 | 1,305.95 | 1,305.95 | 0.69% | 443 |
| Apr 29, 2026 | 1,310.30 | 1,311.00 | 1,286.45 | 1,296.95 | 1,296.95 | -0.72% | 349 |
| Apr 28, 2026 | 1,274.95 | 1,323.90 | 1,274.95 | 1,306.30 | 1,306.30 | 1.03% | 434 |
| Apr 27, 2026 | 1,282.80 | 1,319.55 | 1,282.80 | 1,293.00 | 1,293.00 | 1.94% | 443 |
| Apr 24, 2026 | 1,281.00 | 1,281.00 | 1,226.65 | 1,268.40 | 1,268.40 | -1.08% | 381 |
| Apr 23, 2026 | 1,306.10 | 1,312.80 | 1,278.10 | 1,282.20 | 1,282.20 | -0.92% | 1,198 |
| Apr 22, 2026 | 1,309.15 | 1,354.00 | 1,285.80 | 1,294.05 | 1,294.05 | -3.01% | 1,852 |
| Apr 21, 2026 | 1,312.50 | 1,349.10 | 1,312.50 | 1,334.20 | 1,334.20 | -0.10% | 194 |
| Apr 20, 2026 | 1,352.05 | 1,374.00 | 1,322.50 | 1,335.55 | 1,335.55 | -0.84% | 485 |
| Apr 17, 2026 | 1,324.00 | 1,355.95 | 1,303.85 | 1,346.80 | 1,346.80 | 2.78% | 727 |
| Apr 16, 2026 | 1,312.70 | 1,321.00 | 1,291.95 | 1,310.40 | 1,310.40 | 1.82% | 316 |
| Apr 15, 2026 | 1,252.00 | 1,293.45 | 1,210.05 | 1,286.95 | 1,286.95 | 4.12% | 1,414 |
| Apr 13, 2026 | 1,205.00 | 1,262.00 | 1,170.80 | 1,236.05 | 1,236.05 | 2.37% | 3,423 |
| Apr 10, 2026 | 1,236.30 | 1,245.00 | 1,204.60 | 1,207.45 | 1,207.45 | -0.38% | 172 |
| Apr 9, 2026 | 1,222.00 | 1,248.00 | 1,200.00 | 1,212.05 | 1,212.05 | -1.79% | 101 |
| Apr 8, 2026 | 1,232.40 | 1,253.25 | 1,223.85 | 1,234.20 | 1,234.20 | 1.96% | 319 |
| Apr 7, 2026 | 1,188.40 | 1,226.00 | 1,188.40 | 1,210.50 | 1,210.50 | 1.40% | 410 |
| Apr 6, 2026 | 1,178.70 | 1,200.80 | 1,174.40 | 1,193.75 | 1,193.75 | 0.84% | 562 |
| Apr 2, 2026 | 1,131.90 | 1,202.00 | 1,117.60 | 1,183.75 | 1,183.75 | 2.52% | 2,853 |
| Apr 1, 2026 | 1,110.00 | 1,159.90 | 1,110.00 | 1,154.60 | 1,154.60 | 4.32% | 354 |
| Mar 30, 2026 | 1,115.50 | 1,180.85 | 1,095.60 | 1,106.80 | 1,106.80 | -2.33% | 810 |