Saksoft Limited (BOM:590051)
India · Delayed Price · Currency is INR 123.60
+1.00 (0.82%)
At close: Apr 2, 2026
BOM:590051 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 120.00 | 124.90 | 117.55 | 123.60 | 123.60 | 0.82% | 15,390 |
| Apr 1, 2026 | 132.20 | 132.20 | 114.20 | 122.60 | 122.60 | 11.25% | 25,561 |
| Mar 30, 2026 | 115.70 | 117.25 | 108.00 | 110.20 | 110.20 | -5.16% | 30,759 |
| Mar 27, 2026 | 123.20 | 123.20 | 115.85 | 116.20 | 116.20 | -5.72% | 24,654 |
| Mar 25, 2026 | 117.50 | 129.50 | 117.50 | 123.25 | 123.25 | 4.98% | 38,669 |
| Mar 24, 2026 | 118.00 | 118.40 | 113.35 | 117.40 | 117.40 | 2.26% | 21,353 |
| Mar 23, 2026 | 115.25 | 117.25 | 112.55 | 114.80 | 114.80 | -3.97% | 28,836 |
| Mar 20, 2026 | 120.30 | 121.60 | 118.85 | 119.55 | 119.55 | 1.74% | 18,237 |
| Mar 19, 2026 | 118.00 | 121.25 | 115.50 | 117.50 | 117.50 | -1.59% | 57,953 |
| Mar 18, 2026 | 117.00 | 123.10 | 116.80 | 119.40 | 119.40 | 2.27% | 20,043 |
| Mar 17, 2026 | 122.00 | 122.00 | 116.45 | 116.75 | 116.75 | -4.22% | 30,949 |
| Mar 16, 2026 | 130.00 | 130.00 | 120.55 | 121.90 | 121.90 | -4.50% | 24,281 |
| Mar 13, 2026 | 131.15 | 131.15 | 126.20 | 127.65 | 127.65 | -2.67% | 72,562 |
| Mar 12, 2026 | 133.00 | 134.50 | 129.00 | 131.15 | 131.15 | -0.34% | 22,254 |
| Mar 11, 2026 | 133.50 | 136.95 | 131.05 | 131.60 | 131.60 | -1.42% | 21,831 |
| Mar 10, 2026 | 130.80 | 134.45 | 130.00 | 133.50 | 133.50 | 2.97% | 20,918 |
| Mar 9, 2026 | 135.65 | 135.65 | 128.70 | 129.65 | 129.65 | -4.42% | 25,967 |
| Mar 6, 2026 | 134.50 | 137.80 | 133.45 | 135.65 | 135.65 | 1.57% | 13,975 |
| Mar 5, 2026 | 132.00 | 137.60 | 130.70 | 133.55 | 133.55 | 1.02% | 16,443 |
| Mar 4, 2026 | 133.30 | 138.00 | 131.00 | 132.20 | 132.20 | -2.79% | 37,767 |
| Mar 2, 2026 | 137.95 | 139.15 | 135.35 | 136.00 | 136.00 | -4.02% | 18,873 |
| Feb 27, 2026 | 146.95 | 146.95 | 140.00 | 141.70 | 141.70 | -2.21% | 16,162 |
| Feb 26, 2026 | 147.75 | 150.60 | 143.00 | 144.90 | 144.90 | -2.03% | 14,300 |
| Feb 25, 2026 | 140.00 | 152.20 | 140.00 | 147.90 | 147.90 | -0.34% | 11,892 |
| Feb 24, 2026 | 150.50 | 151.90 | 147.00 | 148.40 | 148.40 | -1.88% | 11,053 |
| Feb 23, 2026 | 158.85 | 158.85 | 149.15 | 151.25 | 151.25 | -2.42% | 18,323 |
| Feb 20, 2026 | 163.00 | 163.00 | 154.55 | 155.00 | 155.00 | -1.84% | 9,501 |
| Feb 19, 2026 | 163.15 | 166.00 | 157.50 | 157.90 | 157.90 | -3.22% | 17,822 |
| Feb 18, 2026 | 166.35 | 169.00 | 162.30 | 163.15 | 163.15 | -1.21% | 9,745 |
| Feb 17, 2026 | 165.00 | 166.70 | 159.00 | 165.15 | 165.15 | 4.06% | 17,855 |
| Feb 16, 2026 | 161.45 | 162.35 | 158.10 | 158.70 | 158.70 | -1.61% | 11,626 |
| Feb 13, 2026 | 166.90 | 166.90 | 160.80 | 161.30 | 161.30 | -3.76% | 16,496 |
| Feb 12, 2026 | 162.00 | 173.00 | 162.00 | 167.60 | 167.60 | 0.87% | 22,903 |
| Feb 11, 2026 | 169.80 | 169.80 | 164.95 | 166.15 | 166.15 | -1.48% | 7,603 |
| Feb 10, 2026 | 166.90 | 175.30 | 166.80 | 168.65 | 168.65 | 2.96% | 17,530 |
| Feb 9, 2026 | 162.65 | 166.35 | 161.75 | 163.80 | 163.80 | 0.83% | 10,696 |
| Feb 6, 2026 | 166.05 | 166.05 | 160.00 | 162.45 | 162.45 | -2.23% | 10,962 |
| Feb 5, 2026 | 168.85 | 170.25 | 164.90 | 166.15 | 166.15 | -2.81% | 5,751 |
| Feb 4, 2026 | 167.20 | 174.55 | 165.75 | 170.95 | 170.95 | 0.68% | 42,623 |
| Feb 3, 2026 | 174.00 | 177.75 | 167.55 | 169.80 | 169.80 | 2.23% | 26,394 |
| Feb 2, 2026 | 173.65 | 178.80 | 151.00 | 166.10 | 166.10 | -5.06% | 83,587 |
| Feb 1, 2026 | 172.05 | 176.25 | 170.65 | 174.95 | 174.95 | 1.16% | 11,556 |
| Jan 30, 2026 | 175.45 | 175.75 | 171.95 | 172.95 | 172.95 | -1.42% | 7,393 |
| Jan 29, 2026 | 173.15 | 176.85 | 172.15 | 175.45 | 175.45 | -0.85% | 5,957 |
| Jan 28, 2026 | 166.15 | 178.55 | 166.15 | 176.95 | 176.95 | 5.01% | 9,747 |
| Jan 27, 2026 | 167.45 | 172.60 | 164.40 | 168.50 | 168.50 | 1.14% | 8,173 |
| Jan 23, 2026 | 170.15 | 172.55 | 165.75 | 166.60 | 166.60 | -3.73% | 13,508 |
| Jan 22, 2026 | 171.10 | 175.05 | 169.85 | 173.05 | 173.05 | 2.18% | 8,242 |
| Jan 21, 2026 | 174.15 | 175.85 | 167.00 | 169.35 | 169.35 | -2.08% | 12,249 |
| Jan 20, 2026 | 182.80 | 182.95 | 170.00 | 172.95 | 172.95 | -5.93% | 18,682 |