Sasken Technologies Limited (NSE:SASKEN)
India · Delayed Price · Currency is INR 1,136.00
-33.90 (-2.90%)
At close: Mar 25, 2026
Sasken Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,173.50 | 1,221.90 | 1,128.80 | 1,136.00 | 1,136.00 | -2.90% | 36,025 |
| Mar 24, 2026 | 1,109.50 | 1,210.90 | 1,109.00 | 1,169.90 | 1,169.90 | 6.96% | 145,741 |
| Mar 23, 2026 | 1,136.10 | 1,137.40 | 1,078.60 | 1,093.80 | 1,093.80 | -6.86% | 24,858 |
| Mar 20, 2026 | 1,099.00 | 1,190.10 | 1,099.00 | 1,174.40 | 1,174.40 | 6.87% | 51,287 |
| Mar 19, 2026 | 1,130.00 | 1,199.00 | 1,080.00 | 1,098.90 | 1,098.90 | -4.48% | 128,782 |
| Mar 18, 2026 | 1,034.00 | 1,168.10 | 1,032.10 | 1,150.40 | 1,150.40 | 11.66% | 110,719 |
| Mar 17, 2026 | 1,005.50 | 1,040.70 | 1,002.00 | 1,030.30 | 1,030.30 | 2.68% | 28,058 |
| Mar 16, 2026 | 1,022.60 | 1,024.50 | 991.00 | 1,003.40 | 1,003.40 | -0.41% | 42,753 |
| Mar 13, 2026 | 1,075.50 | 1,075.50 | 999.30 | 1,007.50 | 1,007.50 | -6.23% | 46,507 |
| Mar 12, 2026 | 1,071.00 | 1,125.00 | 1,063.60 | 1,074.40 | 1,074.40 | -0.68% | 27,374 |
| Mar 11, 2026 | 1,148.00 | 1,149.00 | 1,073.90 | 1,081.80 | 1,081.80 | -5.21% | 36,750 |
| Mar 10, 2026 | 1,100.10 | 1,150.00 | 1,100.10 | 1,141.20 | 1,141.20 | 4.24% | 8,559 |
| Mar 9, 2026 | 1,089.00 | 1,118.60 | 1,060.00 | 1,094.80 | 1,094.80 | -2.15% | 81,921 |
| Mar 6, 2026 | 1,129.60 | 1,138.80 | 1,112.80 | 1,118.80 | 1,118.80 | -0.86% | 14,351 |
| Mar 5, 2026 | 1,140.00 | 1,158.90 | 1,115.00 | 1,128.50 | 1,128.50 | -0.07% | 20,602 |
| Mar 4, 2026 | 1,108.10 | 1,147.90 | 1,097.50 | 1,129.30 | 1,129.30 | 1.43% | 18,997 |
| Mar 2, 2026 | 1,136.20 | 1,146.90 | 1,104.30 | 1,113.40 | 1,113.40 | -2.75% | 11,444 |
| Feb 27, 2026 | 1,138.00 | 1,159.00 | 1,129.00 | 1,144.90 | 1,144.90 | 0.47% | 7,388 |
| Feb 26, 2026 | 1,153.60 | 1,165.50 | 1,134.00 | 1,139.60 | 1,139.60 | -1.21% | 8,940 |
| Feb 25, 2026 | 1,177.00 | 1,188.90 | 1,134.00 | 1,153.60 | 1,153.60 | -1.11% | 18,697 |
| Feb 24, 2026 | 1,195.20 | 1,195.20 | 1,156.00 | 1,166.60 | 1,166.60 | -2.39% | 20,666 |
| Feb 23, 2026 | 1,223.10 | 1,236.00 | 1,190.40 | 1,195.20 | 1,195.20 | -2.77% | 8,358 |
| Feb 20, 2026 | 1,203.00 | 1,242.00 | 1,188.10 | 1,229.30 | 1,229.30 | 1.81% | 15,925 |
| Feb 19, 2026 | 1,230.00 | 1,247.80 | 1,201.00 | 1,207.40 | 1,207.40 | -2.32% | 11,535 |
| Feb 18, 2026 | 1,226.20 | 1,243.80 | 1,220.00 | 1,236.10 | 1,236.10 | 0.41% | 6,270 |
| Feb 17, 2026 | 1,206.40 | 1,284.00 | 1,203.00 | 1,231.10 | 1,231.10 | 1.64% | 23,684 |
| Feb 16, 2026 | 1,230.00 | 1,246.10 | 1,191.20 | 1,211.20 | 1,211.20 | -1.53% | 28,816 |
| Feb 13, 2026 | 1,302.00 | 1,305.00 | 1,212.10 | 1,230.00 | 1,230.00 | -7.15% | 39,412 |
| Feb 12, 2026 | 1,323.00 | 1,331.60 | 1,282.20 | 1,324.70 | 1,324.70 | -0.55% | 28,356 |
| Feb 11, 2026 | 1,316.00 | 1,350.90 | 1,292.10 | 1,332.00 | 1,332.00 | 1.84% | 22,045 |
| Feb 10, 2026 | 1,273.00 | 1,351.70 | 1,271.00 | 1,307.90 | 1,307.90 | 3.21% | 120,105 |
| Feb 9, 2026 | 1,297.00 | 1,390.00 | 1,251.00 | 1,267.20 | 1,267.20 | 1.05% | 239,102 |
| Feb 6, 2026 | 1,254.10 | 1,285.00 | 1,225.10 | 1,254.00 | 1,254.00 | 0.10% | 20,167 |
| Feb 5, 2026 | 1,268.60 | 1,320.50 | 1,243.00 | 1,252.80 | 1,252.80 | -1.14% | 13,433 |
| Feb 4, 2026 | 1,299.40 | 1,300.00 | 1,262.50 | 1,267.30 | 1,267.30 | -1.88% | 23,539 |
| Feb 3, 2026 | 1,284.00 | 1,319.90 | 1,272.00 | 1,291.60 | 1,291.60 | 2.61% | 7,691 |
| Feb 2, 2026 | 1,274.80 | 1,274.80 | 1,224.00 | 1,258.80 | 1,258.80 | -1.59% | 7,779 |
| Feb 1, 2026 | 1,230.00 | 1,292.00 | 1,214.80 | 1,279.10 | 1,279.10 | 3.98% | 8,800 |
| Jan 30, 2026 | 1,205.00 | 1,237.80 | 1,205.00 | 1,230.10 | 1,230.10 | 0.55% | 8,373 |
| Jan 29, 2026 | 1,261.80 | 1,273.20 | 1,208.00 | 1,223.40 | 1,223.40 | -3.04% | 13,276 |
| Jan 28, 2026 | 1,229.90 | 1,267.00 | 1,226.60 | 1,261.80 | 1,261.80 | 2.38% | 5,245 |
| Jan 27, 2026 | 1,258.00 | 1,280.00 | 1,213.50 | 1,232.50 | 1,232.50 | -0.89% | 7,280 |
| Jan 23, 2026 | 1,293.90 | 1,296.10 | 1,234.10 | 1,243.60 | 1,243.60 | -3.98% | 10,089 |
| Jan 22, 2026 | 1,257.00 | 1,313.90 | 1,257.00 | 1,295.10 | 1,295.10 | 1.48% | 8,951 |
| Jan 21, 2026 | 1,282.00 | 1,291.90 | 1,256.70 | 1,276.20 | 1,276.20 | -1.04% | 11,074 |
| Jan 20, 2026 | 1,335.00 | 1,335.30 | 1,286.60 | 1,289.60 | 1,289.60 | -3.81% | 8,858 |
| Jan 19, 2026 | 1,331.20 | 1,350.00 | 1,325.00 | 1,340.70 | 1,340.70 | -1.06% | 8,391 |
| Jan 16, 2026 | 1,375.40 | 1,379.40 | 1,342.20 | 1,355.00 | 1,355.00 | -0.52% | 10,859 |
| Jan 14, 2026 | 1,396.60 | 1,397.70 | 1,360.10 | 1,362.10 | 1,362.10 | -2.47% | 13,036 |
| Jan 13, 2026 | 1,433.00 | 1,433.00 | 1,385.40 | 1,396.60 | 1,396.60 | -1.77% | 8,141 |