Sasken Technologies Limited (NSE:SASKEN)
India · Delayed Price · Currency is INR 1,924.40
+110.60 (6.10%)
May 25, 2026, 3:30 PM IST
Sasken Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,862.00 | 1,931.50 | 1,792.10 | 1,905.00 | - | 5.03% | 177,542 |
| May 22, 2026 | 1,730.10 | 1,864.90 | 1,696.00 | 1,813.80 | 1,813.80 | 4.69% | 252,684 |
| May 21, 2026 | 1,729.00 | 1,769.90 | 1,718.50 | 1,732.50 | 1,732.50 | 0.81% | 61,782 |
| May 20, 2026 | 1,800.00 | 1,800.00 | 1,692.00 | 1,718.50 | 1,718.50 | -5.75% | 107,454 |
| May 19, 2026 | 1,850.00 | 1,878.00 | 1,786.80 | 1,823.40 | 1,823.40 | -0.69% | 247,463 |
| May 18, 2026 | 1,680.10 | 1,850.00 | 1,655.00 | 1,836.00 | 1,836.00 | 7.39% | 494,512 |
| May 15, 2026 | 1,776.80 | 1,776.80 | 1,690.00 | 1,709.60 | 1,709.60 | -1.59% | 117,422 |
| May 14, 2026 | 1,724.90 | 1,846.60 | 1,645.60 | 1,737.30 | 1,737.30 | 0.72% | 744,356 |
| May 13, 2026 | 1,800.00 | 1,849.90 | 1,701.20 | 1,724.90 | 1,724.90 | -6.28% | 1,177,142 |
| May 12, 2026 | 1,708.00 | 1,959.00 | 1,652.30 | 1,840.50 | 1,840.50 | 12.60% | 6,430,891 |
| May 11, 2026 | 1,500.00 | 1,634.60 | 1,480.30 | 1,634.60 | 1,634.60 | 20.00% | 630,253 |
| May 8, 2026 | 1,355.00 | 1,384.80 | 1,342.70 | 1,362.20 | 1,362.20 | 1.45% | 24,786 |
| May 7, 2026 | 1,351.00 | 1,381.50 | 1,334.20 | 1,342.70 | 1,342.70 | 0.33% | 22,229 |
| May 6, 2026 | 1,345.00 | 1,357.00 | 1,320.00 | 1,338.30 | 1,338.30 | 0.44% | 18,905 |
| May 5, 2026 | 1,330.00 | 1,364.70 | 1,325.00 | 1,332.40 | 1,332.40 | -0.91% | 8,962 |
| May 4, 2026 | 1,323.00 | 1,389.30 | 1,323.00 | 1,344.60 | 1,344.60 | 2.69% | 38,072 |
| Apr 30, 2026 | 1,314.00 | 1,349.50 | 1,291.00 | 1,309.40 | 1,309.40 | 0.55% | 20,975 |
| Apr 29, 2026 | 1,285.00 | 1,311.90 | 1,285.00 | 1,302.30 | 1,302.30 | 0.01% | 9,832 |
| Apr 28, 2026 | 1,275.10 | 1,333.90 | 1,275.10 | 1,302.20 | 1,302.20 | 0.63% | 15,779 |
| Apr 27, 2026 | 1,290.00 | 1,315.60 | 1,276.00 | 1,294.00 | 1,294.00 | 2.07% | 9,984 |
| Apr 24, 2026 | 1,299.90 | 1,299.90 | 1,222.20 | 1,267.80 | 1,267.80 | -1.49% | 20,531 |
| Apr 23, 2026 | 1,290.00 | 1,317.90 | 1,278.00 | 1,287.00 | 1,287.00 | -0.92% | 9,295 |
| Apr 22, 2026 | 1,322.80 | 1,338.90 | 1,289.50 | 1,299.00 | 1,299.00 | -1.80% | 17,761 |
| Apr 21, 2026 | 1,315.60 | 1,344.00 | 1,315.60 | 1,322.80 | 1,322.80 | -0.41% | 9,448 |
| Apr 20, 2026 | 1,362.90 | 1,391.00 | 1,326.00 | 1,328.30 | 1,328.30 | -1.29% | 20,013 |
| Apr 17, 2026 | 1,321.20 | 1,357.90 | 1,306.10 | 1,345.70 | 1,345.70 | 2.79% | 24,575 |
| Apr 16, 2026 | 1,310.90 | 1,321.20 | 1,290.50 | 1,309.20 | 1,309.20 | 1.99% | 16,081 |
| Apr 15, 2026 | 1,268.00 | 1,290.00 | 1,220.00 | 1,283.60 | 1,283.60 | 4.42% | 33,547 |
| Apr 13, 2026 | 1,199.90 | 1,261.00 | 1,178.80 | 1,229.30 | 1,229.30 | 1.65% | 26,381 |
| Apr 10, 2026 | 1,233.00 | 1,241.90 | 1,201.10 | 1,209.40 | 1,209.40 | -0.47% | 7,038 |
| Apr 9, 2026 | 1,210.10 | 1,249.90 | 1,210.00 | 1,215.10 | 1,215.10 | -2.02% | 4,819 |
| Apr 8, 2026 | 1,235.00 | 1,253.00 | 1,219.70 | 1,240.10 | 1,240.10 | 2.24% | 10,887 |
| Apr 7, 2026 | 1,196.90 | 1,228.40 | 1,172.60 | 1,212.90 | 1,212.90 | 1.34% | 9,451 |
| Apr 6, 2026 | 1,178.50 | 1,201.00 | 1,174.30 | 1,196.90 | 1,196.90 | 0.84% | 9,164 |
| Apr 2, 2026 | 1,115.00 | 1,202.00 | 1,115.00 | 1,186.90 | 1,186.90 | 3.66% | 27,028 |
| Apr 1, 2026 | 1,150.00 | 1,164.00 | 1,130.50 | 1,145.00 | 1,145.00 | 3.21% | 14,136 |
| Mar 30, 2026 | 1,136.60 | 1,181.80 | 1,100.10 | 1,109.40 | 1,109.40 | -2.39% | 30,730 |
| Mar 27, 2026 | 1,136.00 | 1,164.00 | 1,085.00 | 1,136.60 | 1,136.60 | 0.05% | 28,947 |
| 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 |