Sasken Technologies Limited (NSE:SASKEN)
India · Delayed Price · Currency is INR 1,730.80
+73.60 (4.44%)
Oct 16, 2026, 3:29 PM IST
Sasken Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,665.50 | 1,757.10 | 1,628.10 | 1,730.80 | 1,730.80 | 4.44% | 57,157 |
| Oct 15, 2026 | 1,739.00 | 1,783.10 | 1,641.50 | 1,657.20 | 1,657.20 | -2.81% | 77,753 |
| Oct 14, 2026 | 1,619.00 | 1,725.30 | 1,604.10 | 1,705.10 | 1,705.10 | 6.29% | 45,195 |
| Oct 13, 2026 | 1,556.00 | 1,674.00 | 1,547.20 | 1,604.20 | 1,604.20 | 3.02% | 135,973 |
| Oct 12, 2026 | 1,576.00 | 1,608.80 | 1,532.00 | 1,557.20 | 1,557.20 | -0.57% | 33,562 |
| Oct 9, 2026 | 1,616.50 | 1,616.50 | 1,551.00 | 1,566.10 | 1,566.10 | -2.00% | 18,939 |
| Oct 8, 2026 | 1,698.00 | 1,698.00 | 1,588.00 | 1,598.10 | 1,598.10 | -4.02% | 23,343 |
| Oct 7, 2026 | 1,684.30 | 1,708.60 | 1,656.00 | 1,665.10 | 1,665.10 | -0.86% | 11,590 |
| Oct 6, 2026 | 1,700.00 | 1,729.00 | 1,666.10 | 1,679.50 | 1,679.50 | -0.22% | 18,068 |
| Oct 5, 2026 | 1,750.00 | 1,784.00 | 1,675.40 | 1,683.20 | 1,683.20 | -2.17% | 20,074 |
| Oct 1, 2026 | 1,707.80 | 1,727.00 | 1,636.40 | 1,720.50 | 1,720.50 | 2.86% | 33,306 |
| Sep 30, 2026 | 1,680.00 | 1,709.80 | 1,650.00 | 1,672.70 | 1,672.70 | 0.84% | 12,713 |
| Sep 29, 2026 | 1,681.00 | 1,690.00 | 1,611.70 | 1,658.80 | 1,658.80 | 0.04% | 29,675 |
| Sep 28, 2026 | 1,700.00 | 1,711.10 | 1,650.20 | 1,658.20 | 1,658.20 | -1.95% | 17,178 |
| Sep 25, 2026 | 1,768.00 | 1,768.00 | 1,684.00 | 1,691.10 | 1,691.10 | -2.63% | 33,465 |
| Sep 24, 2026 | 1,809.90 | 1,809.90 | 1,730.50 | 1,736.80 | 1,736.80 | -2.46% | 13,119 |
| Sep 23, 2026 | 1,789.00 | 1,810.00 | 1,764.10 | 1,780.60 | 1,780.60 | 1.42% | 15,461 |
| Sep 22, 2026 | 1,738.00 | 1,795.50 | 1,700.00 | 1,755.60 | 1,755.60 | 2.67% | 62,363 |
| Sep 21, 2026 | 1,748.90 | 1,748.90 | 1,702.80 | 1,710.00 | 1,710.00 | -0.56% | 16,201 |
| Sep 18, 2026 | 1,704.40 | 1,746.90 | 1,701.10 | 1,719.60 | 1,719.60 | -0.15% | 12,687 |
| Sep 17, 2026 | 1,687.80 | 1,740.00 | 1,670.20 | 1,722.10 | 1,722.10 | 2.41% | 31,022 |
| Sep 16, 2026 | 1,701.60 | 1,736.80 | 1,650.10 | 1,681.50 | 1,681.50 | -2.36% | 27,960 |
| Sep 15, 2026 | 1,749.90 | 1,801.60 | 1,714.00 | 1,722.20 | 1,722.20 | -3.44% | 55,350 |
| Sep 11, 2026 | 1,780.70 | 1,818.90 | 1,728.00 | 1,783.60 | 1,783.60 | 0.34% | 29,817 |
| Sep 10, 2026 | 1,860.50 | 1,894.00 | 1,770.00 | 1,777.60 | 1,777.60 | -4.28% | 32,982 |
| Sep 9, 2026 | 1,897.00 | 1,897.50 | 1,840.00 | 1,857.10 | 1,857.10 | -1.96% | 16,837 |
| Sep 8, 2026 | 1,840.10 | 1,917.90 | 1,825.00 | 1,894.30 | 1,894.30 | 3.71% | 30,095 |
| Sep 7, 2026 | 1,910.00 | 1,930.00 | 1,810.00 | 1,826.60 | 1,826.60 | -2.91% | 26,468 |
| Sep 4, 2026 | 1,925.40 | 1,925.40 | 1,870.50 | 1,881.30 | 1,881.30 | -1.11% | 12,365 |
| Sep 3, 2026 | 1,890.00 | 1,945.00 | 1,850.60 | 1,902.40 | 1,902.40 | 0.90% | 12,388 |
| Sep 2, 2026 | 1,902.50 | 1,934.90 | 1,870.00 | 1,885.50 | 1,885.50 | -0.99% | 15,405 |
| Sep 1, 2026 | 1,874.90 | 1,950.00 | 1,874.90 | 1,904.30 | 1,904.30 | 0.25% | 15,208 |
| Aug 31, 2026 | 1,869.30 | 1,913.00 | 1,865.10 | 1,899.50 | 1,899.50 | -0.08% | 11,695 |
| Aug 28, 2026 | 1,861.40 | 1,932.00 | 1,861.40 | 1,901.00 | 1,901.00 | 2.13% | 16,489 |
| Aug 27, 2026 | 1,832.00 | 1,900.00 | 1,832.00 | 1,861.40 | 1,861.40 | -0.09% | 9,015 |
| Aug 26, 2026 | 1,884.00 | 1,925.00 | 1,840.00 | 1,863.00 | 1,863.00 | -0.44% | 18,676 |
| Aug 25, 2026 | 1,901.00 | 1,928.70 | 1,850.00 | 1,871.20 | 1,871.20 | -2.85% | 18,234 |
| Aug 24, 2026 | 1,960.00 | 1,977.00 | 1,920.50 | 1,926.10 | 1,926.10 | -1.17% | 9,298 |
| Aug 21, 2026 | 1,874.10 | 1,960.00 | 1,865.00 | 1,949.00 | 1,949.00 | 4.00% | 21,150 |
| Aug 20, 2026 | 1,954.80 | 1,954.80 | 1,861.20 | 1,874.10 | 1,874.10 | -2.05% | 15,905 |
| Aug 19, 2026 | 1,952.70 | 1,968.90 | 1,893.20 | 1,913.40 | 1,913.40 | -1.52% | 9,761 |
| Aug 18, 2026 | 1,919.50 | 1,960.00 | 1,910.40 | 1,943.00 | 1,943.00 | 1.22% | 11,305 |
| Aug 17, 2026 | 1,965.00 | 1,998.00 | 1,914.00 | 1,919.50 | 1,919.50 | -2.63% | 12,081 |
| Aug 14, 2026 | 2,037.90 | 2,037.90 | 1,951.50 | 1,971.40 | 1,971.40 | -1.52% | 11,470 |
| Aug 13, 2026 | 1,934.90 | 2,019.00 | 1,908.20 | 2,001.80 | 2,001.80 | 3.91% | 24,774 |
| Aug 12, 2026 | 2,018.90 | 2,018.90 | 1,920.00 | 1,926.40 | 1,926.40 | -2.83% | 16,668 |
| Aug 11, 2026 | 1,903.00 | 1,998.00 | 1,871.50 | 1,982.60 | 1,982.60 | 4.19% | 32,622 |
| Aug 10, 2026 | 1,950.00 | 1,981.40 | 1,893.40 | 1,902.90 | 1,902.90 | -0.92% | 16,665 |
| Aug 7, 2026 | 1,912.00 | 1,945.00 | 1,891.10 | 1,920.60 | 1,920.60 | 0.18% | 14,098 |
| Aug 6, 2026 | 2,003.00 | 2,015.00 | 1,905.00 | 1,917.10 | 1,917.10 | -2.79% | 29,486 |