Saksoft Limited (NSE:SAKSOFT)
India · Delayed Price · Currency is INR 123.50
+6.09 (5.19%)
At close: Mar 25, 2026
Saksoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 117.41 | 130.00 | 117.41 | 123.50 | 123.50 | 5.19% | 751,466 |
| Mar 24, 2026 | 118.00 | 118.33 | 113.50 | 117.41 | 117.41 | 2.31% | 278,615 |
| Mar 23, 2026 | 116.00 | 117.50 | 112.01 | 114.76 | 114.76 | -4.02% | 313,585 |
| Mar 20, 2026 | 118.00 | 121.79 | 118.00 | 119.57 | 119.57 | 2.28% | 225,044 |
| Mar 19, 2026 | 117.98 | 120.69 | 115.52 | 116.90 | 116.90 | -2.18% | 321,996 |
| Mar 18, 2026 | 116.79 | 123.49 | 116.61 | 119.50 | 119.50 | 2.32% | 695,946 |
| Mar 17, 2026 | 122.00 | 123.33 | 115.60 | 116.79 | 116.79 | -4.04% | 508,494 |
| Mar 16, 2026 | 129.22 | 129.22 | 120.55 | 121.71 | 121.71 | -4.66% | 389,606 |
| Mar 13, 2026 | 131.60 | 131.60 | 126.01 | 127.66 | 127.66 | -2.74% | 352,650 |
| Mar 12, 2026 | 131.60 | 134.37 | 129.00 | 131.25 | 131.25 | -0.26% | 260,129 |
| Mar 11, 2026 | 132.75 | 137.00 | 131.00 | 131.59 | 131.59 | -1.33% | 201,910 |
| Mar 10, 2026 | 131.17 | 134.30 | 129.45 | 133.37 | 133.37 | 3.03% | 286,953 |
| Mar 9, 2026 | 134.05 | 142.05 | 128.55 | 129.45 | 129.45 | -4.85% | 369,631 |
| Mar 6, 2026 | 134.09 | 138.00 | 133.01 | 136.05 | 136.05 | 1.97% | 220,868 |
| Mar 5, 2026 | 131.90 | 137.00 | 130.32 | 133.42 | 133.42 | 1.01% | 228,067 |
| Mar 4, 2026 | 135.00 | 138.00 | 130.25 | 132.09 | 132.09 | -2.86% | 348,728 |
| Mar 2, 2026 | 134.50 | 139.40 | 134.50 | 135.98 | 135.98 | -4.02% | 322,294 |
| Feb 27, 2026 | 143.33 | 145.77 | 140.00 | 141.67 | 141.67 | -2.22% | 329,871 |
| Feb 26, 2026 | 148.21 | 152.00 | 142.81 | 144.89 | 144.89 | -2.15% | 363,007 |
| Feb 25, 2026 | 148.37 | 152.02 | 147.00 | 148.07 | 148.07 | -0.20% | 179,022 |
| Feb 24, 2026 | 150.70 | 152.52 | 147.00 | 148.37 | 148.37 | -1.53% | 213,697 |
| Feb 23, 2026 | 156.52 | 157.90 | 149.32 | 150.67 | 150.67 | -2.97% | 254,407 |
| Feb 20, 2026 | 158.87 | 158.99 | 154.33 | 155.28 | 155.28 | -1.60% | 171,681 |
| Feb 19, 2026 | 164.31 | 166.66 | 157.40 | 157.81 | 157.81 | -3.19% | 356,728 |
| Feb 18, 2026 | 165.00 | 168.67 | 162.01 | 163.01 | 163.01 | -1.26% | 132,805 |
| Feb 17, 2026 | 159.77 | 167.00 | 158.82 | 165.09 | 165.09 | 3.95% | 203,832 |
| Feb 16, 2026 | 162.00 | 163.69 | 158.11 | 158.82 | 158.82 | -1.74% | 169,182 |
| Feb 13, 2026 | 164.80 | 165.18 | 161.00 | 161.64 | 161.64 | -3.31% | 274,178 |
| Feb 12, 2026 | 163.70 | 173.80 | 162.24 | 167.18 | 167.18 | 0.73% | 377,603 |
| Feb 11, 2026 | 168.94 | 170.17 | 164.42 | 165.97 | 165.97 | -1.76% | 233,641 |
| Feb 10, 2026 | 165.38 | 175.69 | 165.24 | 168.94 | 168.94 | 2.66% | 352,902 |
| Feb 9, 2026 | 162.99 | 165.99 | 161.60 | 164.57 | 164.57 | 1.31% | 207,257 |
| Feb 6, 2026 | 166.46 | 166.47 | 160.10 | 162.44 | 162.44 | -2.41% | 216,860 |
| Feb 5, 2026 | 170.00 | 170.84 | 164.87 | 166.46 | 166.46 | -2.81% | 119,478 |
| Feb 4, 2026 | 169.00 | 175.00 | 164.62 | 171.27 | 171.27 | 0.53% | 289,967 |
| Feb 3, 2026 | 175.00 | 180.25 | 167.30 | 170.36 | 170.36 | 2.05% | 447,166 |
| Feb 2, 2026 | 175.80 | 179.76 | 150.35 | 166.93 | 166.93 | -4.73% | 1,683,034 |
| Feb 1, 2026 | 173.50 | 176.86 | 170.84 | 175.21 | 175.21 | 1.31% | 122,296 |
| Jan 30, 2026 | 174.35 | 176.28 | 171.26 | 172.94 | 172.94 | -1.30% | 99,973 |
| Jan 29, 2026 | 176.12 | 178.29 | 172.20 | 175.22 | 175.22 | -0.80% | 107,619 |
| Jan 28, 2026 | 170.00 | 180.00 | 169.99 | 176.64 | 176.64 | 4.22% | 133,518 |
| Jan 27, 2026 | 167.20 | 172.79 | 164.27 | 169.49 | 169.49 | 1.49% | 128,819 |
| Jan 23, 2026 | 170.67 | 173.00 | 165.55 | 167.00 | 167.00 | -2.74% | 146,059 |
| Jan 22, 2026 | 170.05 | 176.00 | 170.00 | 171.71 | 171.71 | 1.31% | 108,653 |
| Jan 21, 2026 | 174.47 | 175.80 | 166.79 | 169.49 | 169.49 | -1.75% | 273,263 |
| Jan 20, 2026 | 180.30 | 183.54 | 170.00 | 172.51 | 172.51 | -6.09% | 217,831 |
| Jan 19, 2026 | 186.45 | 186.83 | 182.24 | 183.70 | 183.70 | -1.47% | 90,195 |
| Jan 16, 2026 | 184.00 | 192.85 | 184.00 | 186.45 | 186.45 | 1.30% | 191,972 |
| Jan 14, 2026 | 186.58 | 186.80 | 183.19 | 184.06 | 184.06 | -1.48% | 68,755 |
| Jan 13, 2026 | 188.35 | 190.00 | 184.17 | 186.82 | 186.82 | 0.67% | 86,257 |