Sasken Technologies Limited (NSE:SASKEN)
India · Delayed Price · Currency is INR 1,456.60
+46.10 (3.27%)
Aug 29, 2025, 3:30 PM IST
Sasken Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,420.00 | 1,467.60 | 1,396.30 | 1,456.60 | 1,456.60 | 3.27% | 21,870 |
| Aug 28, 2025 | 1,385.20 | 1,430.00 | 1,385.20 | 1,410.50 | 1,410.50 | 0.30% | 7,852 |
| Aug 26, 2025 | 1,431.00 | 1,436.90 | 1,395.00 | 1,406.30 | 1,406.30 | -2.16% | 12,853 |
| Aug 25, 2025 | 1,435.00 | 1,460.90 | 1,429.90 | 1,437.40 | 1,437.40 | 0.13% | 9,769 |
| Aug 22, 2025 | 1,456.00 | 1,456.00 | 1,426.80 | 1,435.50 | 1,435.50 | -1.52% | 13,126 |
| Aug 21, 2025 | 1,470.60 | 1,498.80 | 1,450.10 | 1,457.60 | 1,457.60 | -0.88% | 20,884 |
| Aug 20, 2025 | 1,477.80 | 1,505.10 | 1,460.00 | 1,470.60 | 1,470.60 | -0.22% | 27,772 |
| Aug 19, 2025 | 1,525.40 | 1,635.70 | 1,465.10 | 1,473.90 | 1,473.90 | -2.87% | 161,505 |
| Aug 18, 2025 | 1,500.00 | 1,527.10 | 1,470.20 | 1,517.40 | 1,517.40 | 1.30% | 23,860 |
| Aug 14, 2025 | 1,502.50 | 1,528.60 | 1,483.00 | 1,498.00 | 1,498.00 | -0.30% | 9,116 |
| Aug 13, 2025 | 1,467.00 | 1,510.00 | 1,467.00 | 1,502.50 | 1,502.50 | 1.51% | 8,670 |
| Aug 12, 2025 | 1,500.00 | 1,500.00 | 1,466.00 | 1,480.10 | 1,480.10 | -0.40% | 5,155 |
| Aug 11, 2025 | 1,444.20 | 1,510.30 | 1,427.00 | 1,486.00 | 1,486.00 | 3.44% | 13,012 |
| Aug 8, 2025 | 1,452.40 | 1,461.50 | 1,433.00 | 1,436.60 | 1,436.60 | -1.99% | 4,426 |
| Aug 7, 2025 | 1,445.00 | 1,471.00 | 1,432.00 | 1,465.70 | 1,465.70 | 1.11% | 6,472 |
| Aug 6, 2025 | 1,479.00 | 1,490.00 | 1,445.00 | 1,449.60 | 1,449.60 | -1.51% | 9,553 |
| Aug 5, 2025 | 1,487.00 | 1,507.00 | 1,456.50 | 1,471.80 | 1,471.80 | -0.50% | 10,782 |
| Aug 4, 2025 | 1,475.50 | 1,484.90 | 1,463.00 | 1,479.20 | 1,479.20 | 1.47% | 4,687 |
| Aug 1, 2025 | 1,484.20 | 1,509.00 | 1,450.00 | 1,457.80 | 1,457.80 | -1.78% | 10,451 |
| Jul 31, 2025 | 1,492.00 | 1,516.90 | 1,473.10 | 1,484.20 | 1,484.20 | -0.92% | 10,287 |
| Jul 30, 2025 | 1,480.10 | 1,540.00 | 1,470.00 | 1,498.00 | 1,498.00 | 1.74% | 33,676 |
| Jul 29, 2025 | 1,449.00 | 1,498.80 | 1,449.00 | 1,472.40 | 1,472.40 | 1.15% | 8,682 |
| Jul 28, 2025 | 1,469.00 | 1,499.70 | 1,452.50 | 1,455.60 | 1,455.60 | -0.94% | 9,412 |
| Jul 25, 2025 | 1,476.00 | 1,485.00 | 1,460.00 | 1,469.40 | 1,469.40 | -1.56% | 9,436 |
| Jul 24, 2025 | 1,482.00 | 1,507.00 | 1,475.00 | 1,492.70 | 1,492.70 | 0.80% | 10,221 |
| Jul 23, 2025 | 1,505.00 | 1,505.00 | 1,471.00 | 1,480.80 | 1,480.80 | -0.50% | 3,695 |
| Jul 22, 2025 | 1,490.00 | 1,529.40 | 1,484.10 | 1,488.30 | 1,488.30 | -0.83% | 6,826 |
| Jul 21, 2025 | 1,485.00 | 1,538.00 | 1,481.00 | 1,500.80 | 1,500.80 | 1.60% | 27,281 |
| Jul 18, 2025 | 1,483.00 | 1,509.00 | 1,460.00 | 1,477.20 | 1,477.20 | -0.25% | 13,291 |
| Jul 17, 2025 | 1,477.10 | 1,508.00 | 1,472.70 | 1,480.90 | 1,467.90 | 0.26% | 15,128 |
| Jul 16, 2025 | 1,455.90 | 1,485.00 | 1,450.40 | 1,477.00 | 1,464.03 | 1.45% | 7,770 |
| Jul 15, 2025 | 1,425.00 | 1,464.30 | 1,425.00 | 1,455.90 | 1,443.12 | 2.41% | 7,220 |
| Jul 14, 2025 | 1,448.00 | 1,457.10 | 1,411.90 | 1,421.60 | 1,409.12 | -1.31% | 7,879 |
| Jul 11, 2025 | 1,457.00 | 1,469.90 | 1,435.00 | 1,440.40 | 1,427.76 | -1.11% | 9,370 |
| Jul 10, 2025 | 1,462.90 | 1,492.00 | 1,452.00 | 1,456.60 | 1,443.81 | 0.10% | 8,431 |
| Jul 9, 2025 | 1,478.10 | 1,479.90 | 1,449.80 | 1,455.20 | 1,442.43 | -1.03% | 7,054 |
| Jul 8, 2025 | 1,472.10 | 1,496.60 | 1,459.80 | 1,470.40 | 1,457.49 | -1.02% | 8,116 |
| Jul 7, 2025 | 1,471.00 | 1,495.00 | 1,468.10 | 1,485.60 | 1,472.56 | 0.53% | 7,822 |
| Jul 4, 2025 | 1,488.70 | 1,519.60 | 1,465.10 | 1,477.70 | 1,464.73 | -1.55% | 20,846 |
| Jul 3, 2025 | 1,455.00 | 1,517.70 | 1,446.00 | 1,501.00 | 1,487.82 | 3.01% | 29,629 |
| Jul 2, 2025 | 1,467.10 | 1,490.00 | 1,451.20 | 1,457.20 | 1,444.41 | -0.67% | 10,635 |
| Jul 1, 2025 | 1,465.80 | 1,486.10 | 1,460.70 | 1,467.10 | 1,454.22 | 0.09% | 9,635 |
| Jun 30, 2025 | 1,446.00 | 1,488.90 | 1,432.20 | 1,465.80 | 1,452.93 | 1.90% | 18,806 |
| Jun 27, 2025 | 1,442.10 | 1,449.00 | 1,429.00 | 1,438.40 | 1,425.77 | -0.26% | 6,042 |
| Jun 26, 2025 | 1,448.70 | 1,455.00 | 1,420.10 | 1,442.10 | 1,429.44 | 0.07% | 8,004 |
| Jun 25, 2025 | 1,428.90 | 1,445.00 | 1,418.00 | 1,441.10 | 1,428.45 | 1.58% | 13,389 |
| Jun 24, 2025 | 1,395.90 | 1,469.30 | 1,395.90 | 1,418.70 | 1,406.25 | 1.63% | 19,216 |
| Jun 23, 2025 | 1,374.60 | 1,402.00 | 1,374.60 | 1,395.90 | 1,383.65 | 0.04% | 8,532 |
| Jun 20, 2025 | 1,416.00 | 1,440.50 | 1,390.00 | 1,395.40 | 1,383.15 | -2.06% | 18,344 |
| Jun 19, 2025 | 1,426.90 | 1,448.00 | 1,394.50 | 1,424.80 | 1,412.29 | -0.05% | 12,587 |