Saksoft Limited (BOM:590051)
India · Delayed Price · Currency is INR 142.10
+1.50 (1.07%)
At close: Oct 6, 2026
BOM:590051 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 144.95 | 144.95 | 140.35 | 142.10 | 142.10 | 1.07% | 10,009 |
| Oct 5, 2026 | 141.35 | 143.30 | 138.80 | 140.60 | 140.60 | 1.19% | 26,128 |
| Oct 1, 2026 | 138.00 | 141.45 | 135.70 | 138.95 | 138.95 | -0.50% | 21,618 |
| Sep 30, 2026 | 140.85 | 144.10 | 138.80 | 139.65 | 139.65 | 0.18% | 12,676 |
| Sep 29, 2026 | 141.70 | 143.00 | 139.10 | 139.40 | 139.40 | -1.59% | 26,171 |
| Sep 28, 2026 | 140.55 | 143.90 | 140.55 | 141.65 | 141.65 | 0.07% | 14,925 |
| Sep 25, 2026 | 143.00 | 145.10 | 141.20 | 141.55 | 141.55 | -1.32% | 5,388 |
| Sep 24, 2026 | 146.50 | 147.35 | 143.00 | 143.45 | 143.45 | -3.04% | 16,963 |
| Sep 23, 2026 | 143.95 | 149.00 | 143.95 | 147.95 | 147.95 | 2.32% | 13,463 |
| Sep 22, 2026 | 146.70 | 147.00 | 144.00 | 144.60 | 144.60 | -1.43% | 16,082 |
| Sep 21, 2026 | 141.30 | 148.10 | 138.80 | 146.70 | 146.70 | 4.08% | 39,289 |
| Sep 18, 2026 | 143.10 | 143.15 | 140.40 | 140.95 | 140.95 | -1.50% | 14,062 |
| Sep 17, 2026 | 141.20 | 143.80 | 140.95 | 143.10 | 143.10 | 1.49% | 11,631 |
| Sep 16, 2026 | 141.85 | 143.60 | 137.60 | 141.00 | 141.00 | -1.02% | 18,149 |
| Sep 15, 2026 | 146.05 | 150.35 | 141.05 | 142.45 | 142.45 | -2.93% | 27,800 |
| 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% | 30,708 |
| 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 |