Sasken Technologies Limited (BOM:532663)
India · Delayed Price · Currency is INR 1,951.15
+71.15 (3.78%)
At close: Aug 21, 2026
BOM:532663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1,857.55 | 1,914.90 | 1,803.10 | 1,822.90 | 1,822.90 | -0.16% | 1,630 |
| Jul 24, 2026 | 1,814.95 | 1,845.15 | 1,807.40 | 1,825.80 | 1,825.80 | 0.43% | 1,048 |
| Jul 23, 2026 | 1,855.15 | 1,915.85 | 1,822.30 | 1,831.05 | 1,818.05 | -4.06% | 1,384 |
| Jul 22, 2026 | 1,762.05 | 1,946.00 | 1,762.05 | 1,908.55 | 1,895.00 | 2.94% | 2,919 |
| Jul 21, 2026 | 1,882.00 | 1,926.30 | 1,837.75 | 1,854.05 | 1,840.89 | -2.88% | 1,923 |
| Jul 20, 2026 | 1,929.00 | 1,963.30 | 1,901.85 | 1,909.10 | 1,895.55 | 0.91% | 1,330 |
| Jul 17, 2026 | 1,979.00 | 2,033.00 | 1,876.30 | 1,891.80 | 1,878.37 | -4.22% | 1,601 |
| Jul 16, 2026 | 2,014.70 | 2,014.70 | 1,970.15 | 1,975.05 | 1,961.03 | -1.48% | 824 |
| Jul 15, 2026 | 2,014.00 | 2,070.00 | 1,990.00 | 2,004.70 | 1,990.47 | -0.94% | 781 |
| Jul 14, 2026 | 2,094.40 | 2,094.40 | 2,012.65 | 2,023.70 | 2,009.33 | -2.49% | 638 |
| Jul 13, 2026 | 2,000.00 | 2,119.00 | 2,000.00 | 2,075.35 | 2,060.62 | 0.84% | 1,789 |
| Jul 10, 2026 | 1,993.05 | 2,058.15 | 1,985.30 | 2,058.15 | 2,043.54 | 5.00% | 3,465 |
| Jul 9, 2026 | 2,074.95 | 2,074.95 | 1,944.00 | 1,960.15 | 1,946.23 | -0.96% | 1,897 |
| Jul 8, 2026 | 2,000.05 | 2,068.80 | 1,925.70 | 1,979.10 | 1,965.05 | 0.45% | 6,649 |
| Jul 7, 2026 | 2,052.45 | 2,060.00 | 1,946.75 | 1,970.30 | 1,956.31 | -3.85% | 1,931 |
| Jul 6, 2026 | 2,072.20 | 2,152.15 | 2,040.00 | 2,049.20 | 2,034.65 | -2.14% | 2,946 |
| Jul 3, 2026 | 2,214.85 | 2,230.35 | 2,075.00 | 2,094.00 | 2,079.13 | -3.08% | 1,839 |
| Jul 2, 2026 | 2,339.70 | 2,340.00 | 2,160.60 | 2,160.60 | 2,145.26 | -5.00% | 7,631 |
| Jul 1, 2026 | 2,136.05 | 2,274.30 | 2,136.05 | 2,274.30 | 2,258.15 | 5.00% | 6,544 |
| Jun 30, 2026 | 2,200.00 | 2,236.30 | 2,150.60 | 2,166.00 | 2,150.62 | -0.87% | 1,292 |
| Jun 29, 2026 | 2,252.00 | 2,252.00 | 2,155.65 | 2,184.95 | 2,169.44 | -2.99% | 2,001 |
| Jun 25, 2026 | 2,300.05 | 2,335.60 | 2,220.25 | 2,252.30 | 2,236.31 | -0.20% | 3,940 |
| Jun 24, 2026 | 2,345.55 | 2,347.70 | 2,235.60 | 2,256.90 | 2,240.88 | -3.78% | 4,279 |
| Jun 23, 2026 | 2,352.10 | 2,488.90 | 2,336.00 | 2,345.55 | 2,328.90 | -4.58% | 5,991 |
| Jun 22, 2026 | 2,585.70 | 2,585.70 | 2,458.20 | 2,458.20 | 2,440.75 | -5.00% | 8,826 |
| Jun 19, 2026 | 2,732.70 | 2,785.05 | 2,544.00 | 2,587.55 | 2,569.18 | -2.45% | 38,978 |
| Jun 18, 2026 | 2,450.00 | 2,652.45 | 2,450.00 | 2,652.45 | 2,633.62 | 10.00% | 11,907 |
| Jun 17, 2026 | 2,160.00 | 2,411.35 | 2,160.00 | 2,411.35 | 2,394.23 | 10.00% | 15,935 |
| Jun 16, 2026 | 2,129.30 | 2,234.60 | 2,129.30 | 2,192.15 | 2,176.59 | 2.95% | 3,369 |
| Jun 15, 2026 | 2,214.00 | 2,214.00 | 2,107.20 | 2,129.30 | 2,114.18 | 0.50% | 2,612 |
| Jun 12, 2026 | 2,229.95 | 2,229.95 | 2,105.80 | 2,118.70 | 2,103.66 | 2.43% | 1,863 |