Saksoft Limited (NSE:SAKSOFT)
India · Delayed Price · Currency is INR 208.97
-2.85 (-1.35%)
Sep 12, 2025, 3:30 PM IST
Saksoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 211.00 | 214.54 | 208.26 | 208.97 | 208.97 | -1.35% | 169,452 |
| Sep 11, 2025 | 207.10 | 217.77 | 207.10 | 211.82 | 211.82 | 1.97% | 547,895 |
| Sep 10, 2025 | 208.65 | 212.00 | 206.80 | 207.73 | 207.73 | 0.05% | 485,196 |
| Sep 9, 2025 | 206.90 | 209.40 | 205.60 | 207.63 | 207.63 | 0.58% | 196,244 |
| Sep 8, 2025 | 212.65 | 214.84 | 206.00 | 206.44 | 206.44 | -2.05% | 176,864 |
| Sep 5, 2025 | 211.85 | 214.90 | 209.80 | 210.75 | 210.75 | 0.37% | 201,323 |
| Sep 4, 2025 | 211.35 | 213.89 | 207.51 | 209.97 | 209.97 | 0.14% | 149,911 |
| Sep 3, 2025 | 209.25 | 211.93 | 208.34 | 209.67 | 209.67 | 0.01% | 150,808 |
| Sep 2, 2025 | 217.99 | 217.99 | 208.96 | 209.64 | 209.64 | -1.94% | 292,150 |
| Sep 1, 2025 | 213.77 | 217.99 | 212.25 | 213.78 | 213.78 | 0.81% | 205,261 |
| Aug 29, 2025 | 209.76 | 219.00 | 209.76 | 212.07 | 212.07 | 1.10% | 351,375 |
| Aug 28, 2025 | 215.15 | 215.36 | 209.20 | 209.76 | 209.76 | -2.45% | 174,200 |
| Aug 26, 2025 | 220.00 | 222.58 | 214.00 | 215.02 | 215.02 | -3.58% | 283,972 |
| Aug 25, 2025 | 220.17 | 226.00 | 219.45 | 223.00 | 223.00 | 2.10% | 605,025 |
| Aug 22, 2025 | 212.05 | 224.99 | 212.00 | 218.42 | 218.42 | 3.12% | 1,174,381 |
| Aug 21, 2025 | 206.10 | 229.68 | 206.09 | 211.82 | 211.82 | 2.70% | 2,858,293 |
| Aug 20, 2025 | 207.00 | 208.39 | 204.50 | 206.26 | 206.26 | -0.54% | 108,119 |
| Aug 19, 2025 | 208.10 | 209.00 | 205.94 | 207.38 | 207.38 | -0.35% | 129,653 |
| Aug 18, 2025 | 205.16 | 209.00 | 204.15 | 208.10 | 208.10 | 1.93% | 161,743 |
| Aug 14, 2025 | 202.00 | 206.99 | 202.00 | 204.15 | 204.15 | 0.78% | 207,709 |
| Aug 13, 2025 | 207.00 | 208.86 | 202.01 | 202.58 | 202.58 | -1.83% | 206,547 |
| Aug 12, 2025 | 213.83 | 213.83 | 205.86 | 206.36 | 206.36 | -3.49% | 287,135 |
| Aug 11, 2025 | 218.00 | 221.70 | 211.88 | 213.83 | 213.83 | -1.44% | 298,488 |
| Aug 8, 2025 | 210.60 | 228.00 | 207.41 | 216.95 | 216.95 | 3.02% | 1,515,379 |
| Aug 7, 2025 | 200.00 | 212.49 | 195.06 | 210.60 | 210.60 | 4.76% | 568,103 |
| Aug 6, 2025 | 204.50 | 205.71 | 195.63 | 201.03 | 201.03 | -1.49% | 315,871 |
| Aug 5, 2025 | 211.00 | 211.79 | 203.37 | 204.08 | 204.08 | -3.20% | 394,247 |
| Aug 4, 2025 | 207.60 | 212.62 | 207.00 | 210.83 | 210.83 | 2.37% | 240,205 |
| Aug 1, 2025 | 207.35 | 214.99 | 205.00 | 205.95 | 205.95 | -2.00% | 277,857 |
| Jul 31, 2025 | 208.13 | 212.40 | 202.90 | 210.15 | 209.75 | 0.01% | 277,514 |
| Jul 30, 2025 | 218.40 | 221.12 | 207.60 | 210.13 | 209.73 | -3.38% | 1,026,229 |
| Jul 29, 2025 | 206.00 | 219.33 | 206.00 | 217.47 | 217.06 | 3.38% | 515,811 |
| Jul 28, 2025 | 215.00 | 217.31 | 207.33 | 210.35 | 209.95 | -2.84% | 437,969 |
| Jul 25, 2025 | 221.59 | 221.59 | 216.00 | 216.50 | 216.09 | -1.81% | 358,127 |
| Jul 24, 2025 | 227.00 | 228.85 | 220.00 | 220.50 | 220.08 | -2.54% | 284,775 |
| Jul 23, 2025 | 228.90 | 231.27 | 223.04 | 226.24 | 225.81 | -0.68% | 259,810 |
| Jul 22, 2025 | 230.80 | 237.56 | 226.50 | 227.78 | 227.35 | -0.89% | 337,866 |
| Jul 21, 2025 | 237.70 | 238.79 | 228.38 | 229.83 | 229.39 | -2.59% | 425,161 |
| Jul 18, 2025 | 245.95 | 245.95 | 235.00 | 235.95 | 235.50 | -3.26% | 451,421 |
| Jul 17, 2025 | 249.50 | 249.50 | 242.20 | 243.89 | 243.43 | -1.44% | 375,196 |
| Jul 16, 2025 | 236.10 | 249.35 | 236.10 | 247.45 | 246.98 | 4.90% | 1,139,861 |
| Jul 15, 2025 | 241.79 | 246.00 | 234.26 | 235.90 | 235.45 | -1.47% | 379,203 |
| Jul 14, 2025 | 242.00 | 243.99 | 236.99 | 239.42 | 238.96 | -0.74% | 649,027 |
| Jul 11, 2025 | 246.91 | 253.99 | 238.11 | 241.21 | 240.75 | -2.73% | 1,238,962 |
| Jul 10, 2025 | 231.00 | 252.89 | 230.68 | 247.98 | 247.51 | 8.10% | 6,550,275 |
| Jul 9, 2025 | 233.00 | 235.50 | 228.10 | 229.40 | 228.96 | -1.27% | 529,465 |
| Jul 8, 2025 | 226.50 | 235.77 | 224.50 | 232.35 | 231.91 | 2.44% | 1,198,699 |
| Jul 7, 2025 | 233.60 | 234.03 | 226.10 | 226.81 | 226.38 | -3.64% | 1,142,032 |
| Jul 4, 2025 | 229.80 | 238.80 | 229.51 | 235.37 | 234.92 | 4.21% | 6,987,065 |
| Jul 3, 2025 | 201.75 | 235.00 | 201.75 | 225.87 | 225.44 | 13.08% | 18,891,778 |