Skip to main content
logo
Sasken Technologies Limited (NSE:SASKEN)
India flag India · Delayed Price · Currency is INR
1,971.40
-30.40 (-1.52%)
Aug 14, 2026, 3:29 PM IST

Sasken Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262,037.902,037.901,951.501,971.401,971.40-1.52%11,470
Aug 13, 20261,934.902,019.001,908.202,001.802,001.803.91%24,774
Aug 12, 20262,018.902,018.901,920.001,926.401,926.40-2.83%16,668
Aug 11, 20261,903.001,998.001,871.501,982.601,982.604.19%32,622
Aug 10, 20261,950.001,981.401,893.401,902.901,902.90-0.92%16,665
Aug 7, 20261,912.001,945.001,891.101,920.601,920.600.18%14,098
Aug 6, 20262,003.002,015.001,905.001,917.101,917.10-2.79%29,486
Aug 5, 20262,096.502,096.501,950.001,972.201,972.20-1.26%77,690
Aug 4, 20261,997.401,997.401,997.401,997.401,997.405.00%18,668
Aug 3, 20261,902.301,902.301,902.301,902.301,902.305.00%7,255
Jul 31, 20261,764.401,829.001,740.901,811.801,811.803.72%60,540
Jul 30, 20261,818.901,835.001,744.001,746.801,746.80-2.62%25,198
Jul 29, 20261,769.001,829.301,747.101,793.801,793.802.96%57,763
Jul 28, 20261,814.101,855.801,728.101,742.201,742.20-4.22%59,055
Jul 27, 20261,871.001,911.901,800.001,819.001,819.00-0.11%29,549
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