Skip to main content
logo
Sasken Technologies Limited (NSE:SASKEN)
India flag India · Delayed Price · Currency is INR
1,819.50
-14.10 (-0.77%)
Jul 24, 2026, 3:30 PM IST

Sasken Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20261,802.101,851.701,801.801,821.001,821.000.02%26,604
Jul 23, 20261,905.901,920.001,821.001,833.601,820.60-3.77%25,755
Jul 22, 20261,858.001,944.101,856.001,905.401,891.892.91%35,084
Jul 21, 20261,920.101,938.301,842.001,851.601,838.47-2.91%30,335
Jul 20, 20261,901.001,965.001,899.501,907.001,893.481.10%26,033
Jul 17, 20261,986.201,999.001,875.701,886.201,872.83-4.47%22,700
Jul 16, 20262,002.202,058.901,970.001,974.401,960.40-1.29%11,688
Jul 15, 20262,012.102,079.301,988.502,000.201,986.02-1.18%13,184
Jul 14, 20262,093.502,109.902,013.602,024.102,009.75-2.50%14,821
Jul 13, 20262,040.002,118.002,022.102,076.002,061.280.98%28,926
Jul 10, 20262,020.002,055.901,987.802,055.902,041.325.00%36,510
Jul 9, 20262,000.002,015.901,940.001,958.001,944.12-0.95%24,261
Jul 8, 20261,984.002,063.501,926.901,976.801,962.780.59%44,829
Jul 7, 20262,060.502,080.001,949.101,965.301,951.37-4.21%56,960
Jul 6, 20262,129.902,147.902,033.002,051.602,037.05-2.02%31,663
Jul 3, 20262,186.002,234.902,071.102,094.002,079.15-3.03%42,461
Jul 2, 20262,293.402,339.402,156.202,159.402,144.09-4.86%98,472
Jul 1, 20262,167.902,269.602,167.902,269.602,253.515.00%31,758
Jun 30, 20262,161.002,236.302,154.002,161.602,146.27-1.18%38,124
Jun 29, 20262,260.402,271.002,153.102,187.502,171.99-2.80%45,473
Jun 25, 20262,280.002,330.002,219.102,250.402,234.44-0.15%61,195
Jun 24, 20262,305.002,359.602,241.502,253.702,237.72-4.08%70,702
Jun 23, 20262,484.002,484.002,334.002,349.602,332.94-4.36%78,856
Jun 22, 20262,579.002,579.002,456.802,456.802,439.38-5.00%83,543
Jun 19, 20262,699.602,780.202,540.002,586.102,567.76-2.33%241,298
Jun 18, 20262,450.002,647.902,450.002,647.902,629.1310.00%116,241
Jun 17, 20262,194.702,407.202,190.202,407.202,390.1310.00%63,741
Jun 16, 20262,126.302,250.002,124.202,188.402,172.883.02%41,929
Jun 15, 20262,188.202,199.002,102.202,124.202,109.140.17%64,436
Jun 12, 20262,100.502,175.902,100.502,120.602,105.572.30%52,430
Jun 11, 20262,225.002,249.902,035.502,072.902,058.20-8.34%112,524
Jun 10, 20262,336.402,440.002,225.502,261.602,245.57-2.28%187,681
Jun 9, 20262,160.002,344.602,132.502,314.402,297.998.58%89,443
Jun 8, 20262,170.302,223.702,090.402,131.502,116.39-2.28%49,750
Jun 5, 20262,167.302,202.002,136.102,181.202,165.740.93%45,175
Jun 4, 20262,207.002,238.102,120.002,161.002,145.68-2.08%71,778
Jun 3, 20262,344.002,344.002,154.802,207.002,191.35-5.62%126,144
Jun 2, 20262,218.802,358.702,184.102,338.502,321.923.01%131,551
Jun 1, 20262,230.102,309.002,210.102,270.102,254.010.53%98,347
May 29, 20262,227.902,284.002,061.002,258.202,242.194.45%264,496
May 27, 20262,009.002,200.002,007.502,161.902,146.577.74%334,378
May 26, 20261,925.002,032.001,907.002,006.501,992.274.27%252,529
May 25, 20261,862.001,940.001,792.101,924.401,910.766.10%286,800
May 22, 20261,730.101,864.901,696.001,813.801,800.944.69%252,684
May 21, 20261,729.001,769.901,718.501,732.501,720.220.81%61,782
May 20, 20261,800.001,800.001,692.001,718.501,706.32-5.75%107,454
May 19, 20261,850.001,878.001,786.801,823.401,810.47-0.69%247,463
May 18, 20261,680.101,850.001,655.001,836.001,822.987.39%494,512
May 15, 20261,776.801,776.801,690.001,709.601,697.48-1.59%117,422
May 14, 20261,724.901,846.601,645.601,737.301,724.980.72%744,356