Sasken Technologies Limited (BOM:532663)
India · Delayed Price · Currency is INR 1,334.20
-1.35 (-0.10%)
At close: Apr 21, 2026
BOM:532663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 1,132.00 | 1,152.35 | 1,084.75 | 1,133.15 | 1,133.15 | -0.36% | 1,257 |
| Mar 25, 2026 | 1,162.05 | 1,225.80 | 1,132.00 | 1,137.25 | 1,137.25 | -2.63% | 1,589 |
| Mar 24, 2026 | 1,100.00 | 1,207.85 | 1,100.00 | 1,168.00 | 1,168.00 | 6.75% | 7,226 |
| Mar 23, 2026 | 1,169.95 | 1,169.95 | 1,086.00 | 1,094.15 | 1,094.15 | -6.64% | 2,042 |
| Mar 20, 2026 | 1,100.00 | 1,185.95 | 1,100.00 | 1,172.00 | 1,172.00 | 6.69% | 2,664 |
| Mar 19, 2026 | 1,117.15 | 1,206.20 | 1,078.85 | 1,098.55 | 1,098.55 | -4.48% | 4,987 |
| Mar 18, 2026 | 1,027.00 | 1,167.85 | 1,027.00 | 1,150.10 | 1,150.10 | 12.27% | 3,689 |
| Mar 17, 2026 | 1,006.90 | 1,039.35 | 997.95 | 1,024.40 | 1,024.40 | 1.74% | 2,247 |
| Mar 16, 2026 | 1,007.50 | 1,023.05 | 993.05 | 1,006.85 | 1,006.85 | -0.06% | 7,776 |
| Mar 13, 2026 | 1,056.00 | 1,057.00 | 1,000.00 | 1,007.45 | 1,007.45 | -6.45% | 2,135 |
| Mar 12, 2026 | 1,072.00 | 1,113.55 | 1,066.00 | 1,076.90 | 1,076.90 | -0.78% | 4,736 |
| Mar 11, 2026 | 1,147.40 | 1,147.40 | 1,075.00 | 1,085.40 | 1,085.40 | -4.53% | 2,013 |
| Mar 10, 2026 | 1,100.00 | 1,140.35 | 1,100.00 | 1,136.85 | 1,136.85 | 3.87% | 5,379 |
| Mar 9, 2026 | 1,090.00 | 1,104.90 | 1,062.00 | 1,094.45 | 1,094.45 | -1.79% | 1,926 |
| Mar 6, 2026 | 1,129.40 | 1,138.55 | 1,110.80 | 1,114.40 | 1,114.40 | -0.93% | 549 |
| Mar 5, 2026 | 1,144.70 | 1,147.90 | 1,113.85 | 1,124.90 | 1,124.90 | 0.17% | 777 |
| Mar 4, 2026 | 1,082.20 | 1,150.00 | 1,082.20 | 1,122.95 | 1,122.95 | 0.75% | 1,191 |
| Mar 2, 2026 | 1,152.85 | 1,152.85 | 1,105.00 | 1,114.60 | 1,114.60 | -3.32% | 895 |
| Feb 27, 2026 | 1,130.80 | 1,154.10 | 1,130.00 | 1,152.90 | 1,152.90 | 1.35% | 656 |
| Feb 26, 2026 | 1,147.90 | 1,162.95 | 1,132.90 | 1,137.50 | 1,137.50 | -1.90% | 403 |
| Feb 25, 2026 | 1,167.70 | 1,185.70 | 1,135.00 | 1,159.55 | 1,159.55 | -0.69% | 857 |
| Feb 24, 2026 | 1,190.00 | 1,190.00 | 1,155.45 | 1,167.60 | 1,167.60 | -2.17% | 1,224 |
| Feb 23, 2026 | 1,226.75 | 1,226.75 | 1,190.00 | 1,193.55 | 1,193.55 | -2.71% | 709 |
| Feb 20, 2026 | 1,202.00 | 1,241.00 | 1,188.00 | 1,226.80 | 1,226.80 | 1.68% | 1,288 |
| Feb 19, 2026 | 1,237.55 | 1,246.50 | 1,200.10 | 1,206.50 | 1,206.50 | -2.49% | 449 |
| Feb 18, 2026 | 1,225.30 | 1,242.90 | 1,222.55 | 1,237.35 | 1,237.35 | 0.60% | 324 |
| Feb 17, 2026 | 1,211.80 | 1,283.45 | 1,211.80 | 1,229.95 | 1,229.95 | 1.36% | 283 |
| Feb 16, 2026 | 1,234.95 | 1,243.30 | 1,194.90 | 1,213.50 | 1,213.50 | -1.37% | 1,554 |
| Feb 13, 2026 | 1,295.50 | 1,298.30 | 1,215.00 | 1,230.35 | 1,230.35 | -6.86% | 727 |
| Feb 12, 2026 | 1,327.70 | 1,327.70 | 1,283.10 | 1,321.00 | 1,321.00 | -0.50% | 540 |
| Feb 11, 2026 | 1,316.95 | 1,348.50 | 1,289.95 | 1,327.70 | 1,327.70 | 0.82% | 661 |
| Feb 10, 2026 | 1,261.80 | 1,351.95 | 1,261.80 | 1,316.95 | 1,316.95 | 4.37% | 3,511 |
| Feb 9, 2026 | 1,298.00 | 1,402.15 | 1,252.55 | 1,261.75 | 1,261.75 | 0.82% | 13,837 |
| Feb 6, 2026 | 1,255.00 | 1,276.00 | 1,236.55 | 1,251.50 | 1,251.50 | 0.23% | 412 |
| Feb 5, 2026 | 1,261.80 | 1,323.35 | 1,240.85 | 1,248.60 | 1,248.60 | -1.04% | 370 |
| Feb 4, 2026 | 1,278.50 | 1,286.10 | 1,260.15 | 1,261.75 | 1,261.75 | -1.58% | 623 |