Sasken Technologies Limited (NSE:SASKEN)
India · Delayed Price · Currency is INR 2,094.00
-65.40 (-3.03%)
Jul 3, 2026, 3:30 PM IST
Sasken Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2,186.00 | 2,234.90 | 2,071.10 | 2,107.50 | - | -2.40% | 42,471 |
| Jul 2, 2026 | 2,293.40 | 2,339.40 | 2,156.20 | 2,159.40 | 2,159.40 | -4.86% | 98,472 |
| Jul 1, 2026 | 2,167.90 | 2,269.60 | 2,167.90 | 2,269.60 | 2,269.60 | 5.00% | 31,758 |
| Jun 30, 2026 | 2,161.00 | 2,236.30 | 2,154.00 | 2,161.60 | 2,161.60 | -1.18% | 38,124 |
| Jun 29, 2026 | 2,260.40 | 2,271.00 | 2,153.10 | 2,187.50 | 2,187.50 | -2.80% | 45,473 |
| Jun 25, 2026 | 2,280.00 | 2,330.00 | 2,219.10 | 2,250.40 | 2,250.40 | -0.15% | 61,195 |
| Jun 24, 2026 | 2,305.00 | 2,359.60 | 2,241.50 | 2,253.70 | 2,253.70 | -4.08% | 70,702 |
| Jun 23, 2026 | 2,484.00 | 2,484.00 | 2,334.00 | 2,349.60 | 2,349.60 | -4.36% | 78,856 |
| Jun 22, 2026 | 2,579.00 | 2,579.00 | 2,456.80 | 2,456.80 | 2,456.80 | -5.00% | 83,543 |
| Jun 19, 2026 | 2,699.60 | 2,780.20 | 2,540.00 | 2,586.10 | 2,586.10 | -2.33% | 241,298 |
| Jun 18, 2026 | 2,450.00 | 2,647.90 | 2,450.00 | 2,647.90 | 2,647.90 | 10.00% | 116,241 |
| Jun 17, 2026 | 2,194.70 | 2,407.20 | 2,190.20 | 2,407.20 | 2,407.20 | 10.00% | 63,741 |
| Jun 16, 2026 | 2,126.30 | 2,250.00 | 2,124.20 | 2,188.40 | 2,188.40 | 3.02% | 41,929 |
| Jun 15, 2026 | 2,188.20 | 2,199.00 | 2,102.20 | 2,124.20 | 2,124.20 | 0.17% | 64,436 |
| Jun 12, 2026 | 2,100.50 | 2,175.90 | 2,100.50 | 2,120.60 | 2,120.60 | 2.30% | 52,430 |
| Jun 11, 2026 | 2,225.00 | 2,249.90 | 2,035.50 | 2,072.90 | 2,072.90 | -8.34% | 112,524 |
| Jun 10, 2026 | 2,336.40 | 2,440.00 | 2,225.50 | 2,261.60 | 2,261.60 | -2.28% | 187,681 |
| Jun 9, 2026 | 2,160.00 | 2,344.60 | 2,132.50 | 2,314.40 | 2,314.40 | 8.58% | 89,443 |
| Jun 8, 2026 | 2,170.30 | 2,223.70 | 2,090.40 | 2,131.50 | 2,131.50 | -2.28% | 49,750 |
| Jun 5, 2026 | 2,167.30 | 2,202.00 | 2,136.10 | 2,181.20 | 2,181.20 | 0.93% | 45,175 |
| Jun 4, 2026 | 2,207.00 | 2,238.10 | 2,120.00 | 2,161.00 | 2,161.00 | -2.08% | 71,778 |
| Jun 3, 2026 | 2,344.00 | 2,344.00 | 2,154.80 | 2,207.00 | 2,207.00 | -5.62% | 126,144 |
| Jun 2, 2026 | 2,218.80 | 2,358.70 | 2,184.10 | 2,338.50 | 2,338.50 | 3.01% | 131,551 |
| Jun 1, 2026 | 2,230.10 | 2,309.00 | 2,210.10 | 2,270.10 | 2,270.10 | 0.53% | 98,347 |
| May 29, 2026 | 2,227.90 | 2,284.00 | 2,061.00 | 2,258.20 | 2,258.20 | 4.45% | 264,496 |
| May 27, 2026 | 2,009.00 | 2,200.00 | 2,007.50 | 2,161.90 | 2,161.90 | 7.74% | 334,378 |
| May 26, 2026 | 1,925.00 | 2,032.00 | 1,907.00 | 2,006.50 | 2,006.50 | 4.27% | 252,529 |
| May 25, 2026 | 1,862.00 | 1,940.00 | 1,792.10 | 1,924.40 | 1,924.40 | 6.10% | 286,800 |
| 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 |