Saksoft Limited (BOM:590051)
India · Delayed Price · Currency is INR 146.75
-0.20 (-0.14%)
At close: Sep 11, 2026
BOM:590051 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 144.95 | 147.30 | 144.90 | 146.75 | 146.75 | -0.14% | 31,816 |
| Sep 10, 2026 | 152.20 | 152.20 | 145.75 | 146.95 | 146.95 | -2.71% | 24,692 |
| Sep 9, 2026 | 150.20 | 152.65 | 147.80 | 151.05 | 151.05 | 0.77% | 18,502 |
| Sep 8, 2026 | 150.55 | 151.60 | 149.00 | 149.90 | 149.90 | -1.09% | 12,439 |
| Sep 7, 2026 | 156.40 | 156.40 | 150.35 | 151.55 | 151.55 | -1.53% | 14,539 |
| Sep 4, 2026 | 155.00 | 155.80 | 153.10 | 153.90 | 153.90 | 0.20% | 15,042 |
| Sep 3, 2026 | 150.15 | 154.65 | 150.15 | 153.60 | 153.60 | 2.03% | 15,605 |
| Sep 2, 2026 | 155.45 | 155.45 | 149.70 | 150.55 | 150.55 | -2.37% | 30,745 |
| Sep 1, 2026 | 155.05 | 156.95 | 153.25 | 154.20 | 154.20 | -0.77% | 30,677 |
| Aug 31, 2026 | 160.20 | 160.20 | 155.00 | 155.40 | 155.40 | -3.24% | 35,037 |
| Aug 28, 2026 | 159.30 | 162.65 | 157.95 | 160.60 | 160.60 | 1.71% | 71,937 |
| Aug 27, 2026 | 162.00 | 162.00 | 156.35 | 157.90 | 157.90 | -1.96% | 13,429 |
| Aug 26, 2026 | 159.75 | 162.15 | 159.70 | 161.05 | 161.05 | 0.85% | 18,566 |
| Aug 25, 2026 | 161.40 | 162.55 | 159.05 | 159.70 | 159.70 | -1.54% | 31,190 |
| Aug 24, 2026 | 164.50 | 165.50 | 161.70 | 162.20 | 162.20 | -0.86% | 40,897 |
| Aug 21, 2026 | 164.05 | 164.90 | 163.00 | 163.60 | 163.60 | -0.15% | 13,197 |
| Aug 20, 2026 | 163.75 | 167.80 | 163.35 | 163.85 | 163.85 | -0.46% | 24,852 |
| Aug 19, 2026 | 166.00 | 168.30 | 163.00 | 164.60 | 164.60 | -1.05% | 21,556 |
| Aug 18, 2026 | 165.50 | 167.70 | 162.35 | 166.35 | 166.35 | 1.25% | 23,914 |
| Aug 17, 2026 | 165.40 | 166.40 | 163.00 | 164.30 | 164.30 | -0.87% | 23,203 |
| Aug 14, 2026 | 169.00 | 169.90 | 165.35 | 165.75 | 165.75 | -1.54% | 19,224 |
| Aug 13, 2026 | 162.85 | 169.00 | 162.85 | 168.35 | 168.35 | 3.38% | 26,452 |
| Aug 12, 2026 | 163.00 | 165.25 | 162.40 | 162.85 | 162.85 | -1.21% | 23,388 |
| Aug 11, 2026 | 165.15 | 166.75 | 164.00 | 164.85 | 164.85 | -0.21% | 21,182 |
| Aug 10, 2026 | 167.20 | 168.00 | 163.60 | 165.20 | 165.20 | 0.27% | 55,756 |
| Aug 7, 2026 | 178.50 | 179.85 | 161.30 | 164.75 | 164.75 | -6.29% | 131,690 |
| Aug 6, 2026 | 174.30 | 177.80 | 174.25 | 175.80 | 175.80 | -0.90% | 48,771 |
| Aug 5, 2026 | 180.80 | 180.80 | 175.50 | 177.40 | 177.40 | -0.25% | 47,865 |
| Aug 4, 2026 | 179.40 | 179.40 | 174.00 | 177.85 | 177.85 | 0.82% | 37,891 |
| Aug 3, 2026 | 172.35 | 177.15 | 170.00 | 176.40 | 176.40 | 4.26% | 56,616 |
| Jul 31, 2026 | 167.75 | 171.45 | 164.80 | 169.20 | 169.20 | 1.47% | 52,167 |
| Jul 30, 2026 | 170.05 | 171.75 | 165.50 | 167.30 | 166.75 | -1.33% | 51,847 |
| Jul 29, 2026 | 165.00 | 172.00 | 163.85 | 169.55 | 168.99 | 4.31% | 105,440 |
| Jul 28, 2026 | 164.80 | 167.95 | 161.10 | 162.55 | 162.02 | -2.17% | 89,672 |
| Jul 27, 2026 | 172.00 | 172.70 | 162.25 | 166.15 | 165.60 | -1.22% | 56,985 |
| Jul 24, 2026 | 164.60 | 169.00 | 160.60 | 168.20 | 167.65 | 2.25% | 46,551 |
| Jul 23, 2026 | 168.00 | 170.10 | 164.00 | 164.50 | 163.96 | -3.55% | 68,255 |
| Jul 22, 2026 | 173.20 | 174.45 | 167.55 | 170.55 | 169.99 | -1.93% | 65,510 |
| Jul 21, 2026 | 175.25 | 178.65 | 171.80 | 173.90 | 173.33 | -2.39% | 86,537 |
| Jul 20, 2026 | 177.70 | 179.45 | 174.45 | 178.15 | 177.56 | -0.72% | 54,554 |
| Jul 17, 2026 | 183.85 | 183.85 | 175.75 | 179.45 | 178.86 | -1.32% | 54,910 |
| Jul 16, 2026 | 180.55 | 184.00 | 177.85 | 181.85 | 181.25 | 1.06% | 51,887 |
| Jul 15, 2026 | 177.75 | 190.00 | 174.90 | 179.95 | 179.36 | 0.93% | 159,023 |
| Jul 14, 2026 | 184.20 | 184.85 | 177.05 | 178.30 | 177.71 | -3.83% | 115,178 |
| Jul 13, 2026 | 178.60 | 187.95 | 174.50 | 185.40 | 184.79 | 8.48% | 523,158 |
| Jul 10, 2026 | 173.95 | 174.00 | 170.00 | 170.90 | 170.34 | 1.42% | 60,272 |
| Jul 9, 2026 | 172.00 | 173.75 | 167.00 | 168.50 | 167.95 | 0.51% | 124,268 |
| Jul 8, 2026 | 176.05 | 176.10 | 162.35 | 167.65 | 167.10 | -5.12% | 492,410 |
| Jul 7, 2026 | 170.20 | 186.75 | 170.00 | 176.70 | 176.12 | 4.00% | 459,177 |
| Jul 6, 2026 | 182.00 | 182.00 | 167.35 | 169.90 | 169.34 | -4.84% | 207,198 |