Sasken Technologies Limited (NSE:SASKEN)
India · Delayed Price · Currency is INR 1,613.00
-72.00 (-4.27%)
Nov 6, 2026, 11:00 AM IST
Sasken Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,665.00 | 1,683.90 | 1,612.10 | 1,613.00 | 1,613.00 | -4.27% | 25,246 |
| Nov 5, 2026 | 1,775.00 | 1,778.80 | 1,661.00 | 1,685.00 | 1,685.00 | -3.71% | 69,024 |
| Nov 4, 2026 | 1,661.20 | 1,790.00 | 1,642.00 | 1,749.90 | 1,749.90 | 5.88% | 37,453 |
| Nov 3, 2026 | 1,719.00 | 1,719.40 | 1,643.10 | 1,652.70 | 1,652.70 | -0.58% | 27,924 |
| Nov 2, 2026 | 1,740.30 | 1,744.00 | 1,646.00 | 1,674.30 | 1,662.30 | -2.41% | 39,742 |
| Oct 30, 2026 | 1,909.00 | 1,909.00 | 1,715.50 | 1,715.70 | 1,703.40 | -9.99% | 113,217 |
| Oct 29, 2026 | 1,919.00 | 1,992.90 | 1,885.00 | 1,906.10 | 1,892.44 | 3.17% | 146,404 |
| Oct 28, 2026 | 1,900.00 | 1,922.00 | 1,831.10 | 1,847.50 | 1,834.26 | -2.99% | 39,581 |
| Oct 27, 2026 | 1,834.10 | 1,946.80 | 1,822.60 | 1,904.40 | 1,890.75 | 3.83% | 63,765 |
| Oct 26, 2026 | 1,797.10 | 1,849.80 | 1,755.00 | 1,834.10 | 1,820.95 | 2.56% | 44,247 |
| Oct 23, 2026 | 1,725.90 | 1,819.90 | 1,651.00 | 1,788.30 | 1,775.48 | 4.14% | 89,916 |
| Oct 22, 2026 | 1,638.00 | 1,780.60 | 1,633.20 | 1,717.20 | 1,704.89 | 6.08% | 180,814 |
| Oct 21, 2026 | 1,650.00 | 1,760.00 | 1,597.90 | 1,618.80 | 1,607.20 | -1.72% | 200,069 |
| Oct 19, 2026 | 1,734.90 | 1,750.80 | 1,636.30 | 1,647.20 | 1,635.39 | -4.83% | 65,058 |
| Oct 16, 2026 | 1,665.50 | 1,757.10 | 1,628.10 | 1,730.80 | 1,718.40 | 4.44% | 57,152 |
| Oct 15, 2026 | 1,739.00 | 1,783.10 | 1,641.50 | 1,657.20 | 1,645.32 | -2.81% | 77,753 |
| Oct 14, 2026 | 1,619.00 | 1,725.30 | 1,604.10 | 1,705.10 | 1,692.88 | 6.29% | 45,195 |
| Oct 13, 2026 | 1,556.00 | 1,674.00 | 1,547.20 | 1,604.20 | 1,592.70 | 3.02% | 135,973 |
| Oct 12, 2026 | 1,576.00 | 1,608.80 | 1,532.00 | 1,557.20 | 1,546.04 | -0.57% | 33,562 |
| Oct 9, 2026 | 1,616.50 | 1,616.50 | 1,551.00 | 1,566.10 | 1,554.88 | -2.00% | 18,939 |
| Oct 8, 2026 | 1,698.00 | 1,698.00 | 1,588.00 | 1,598.10 | 1,586.65 | -4.02% | 23,343 |
| Oct 7, 2026 | 1,684.30 | 1,708.60 | 1,656.00 | 1,665.10 | 1,653.17 | -0.86% | 11,590 |
| Oct 6, 2026 | 1,700.00 | 1,729.00 | 1,666.10 | 1,679.50 | 1,667.46 | -0.22% | 18,068 |
| Oct 5, 2026 | 1,750.00 | 1,784.00 | 1,675.40 | 1,683.20 | 1,671.14 | -2.17% | 20,074 |
| Oct 1, 2026 | 1,707.80 | 1,727.00 | 1,636.40 | 1,720.50 | 1,708.17 | 2.86% | 33,306 |
| Sep 30, 2026 | 1,680.00 | 1,709.80 | 1,650.00 | 1,672.70 | 1,660.71 | 0.84% | 12,713 |
| Sep 29, 2026 | 1,681.00 | 1,690.00 | 1,611.70 | 1,658.80 | 1,646.91 | 0.04% | 29,675 |
| Sep 28, 2026 | 1,700.00 | 1,711.10 | 1,650.20 | 1,658.20 | 1,646.32 | -1.95% | 17,178 |
| Sep 25, 2026 | 1,768.00 | 1,768.00 | 1,684.00 | 1,691.10 | 1,678.98 | -2.63% | 33,465 |
| Sep 24, 2026 | 1,809.90 | 1,809.90 | 1,730.50 | 1,736.80 | 1,724.35 | -2.46% | 13,119 |
| Sep 23, 2026 | 1,789.00 | 1,810.00 | 1,764.10 | 1,780.60 | 1,767.84 | 1.42% | 15,461 |
| Sep 22, 2026 | 1,738.00 | 1,795.50 | 1,700.00 | 1,755.60 | 1,743.02 | 2.67% | 62,363 |
| Sep 21, 2026 | 1,748.90 | 1,748.90 | 1,702.80 | 1,710.00 | 1,697.74 | -0.56% | 16,201 |
| Sep 18, 2026 | 1,704.40 | 1,746.90 | 1,701.10 | 1,719.60 | 1,707.28 | -0.15% | 12,687 |
| Sep 17, 2026 | 1,687.80 | 1,740.00 | 1,670.20 | 1,722.10 | 1,709.76 | 2.41% | 31,022 |
| Sep 16, 2026 | 1,701.60 | 1,736.80 | 1,650.10 | 1,681.50 | 1,669.45 | -2.36% | 27,960 |
| Sep 15, 2026 | 1,749.90 | 1,801.60 | 1,714.00 | 1,722.20 | 1,709.86 | -3.44% | 55,350 |
| Sep 11, 2026 | 1,780.70 | 1,818.90 | 1,728.00 | 1,783.60 | 1,770.82 | 0.34% | 29,817 |
| Sep 10, 2026 | 1,860.50 | 1,894.00 | 1,770.00 | 1,777.60 | 1,764.86 | -4.28% | 32,982 |
| Sep 9, 2026 | 1,897.00 | 1,897.50 | 1,840.00 | 1,857.10 | 1,843.79 | -1.96% | 16,837 |
| Sep 8, 2026 | 1,840.10 | 1,917.90 | 1,825.00 | 1,894.30 | 1,880.72 | 3.71% | 30,095 |
| Sep 7, 2026 | 1,910.00 | 1,930.00 | 1,810.00 | 1,826.60 | 1,813.51 | -2.91% | 26,468 |
| Sep 4, 2026 | 1,925.40 | 1,925.40 | 1,870.50 | 1,881.30 | 1,867.82 | -1.11% | 12,365 |
| Sep 3, 2026 | 1,890.00 | 1,945.00 | 1,850.60 | 1,902.40 | 1,888.77 | 0.90% | 12,388 |
| Sep 2, 2026 | 1,902.50 | 1,934.90 | 1,870.00 | 1,885.50 | 1,871.99 | -0.99% | 15,405 |
| Sep 1, 2026 | 1,874.90 | 1,950.00 | 1,874.90 | 1,904.30 | 1,890.65 | 0.25% | 15,208 |
| Aug 31, 2026 | 1,869.30 | 1,913.00 | 1,865.10 | 1,899.50 | 1,885.89 | -0.08% | 11,695 |
| Aug 28, 2026 | 1,861.40 | 1,932.00 | 1,861.40 | 1,901.00 | 1,887.38 | 2.13% | 16,489 |
| Aug 27, 2026 | 1,832.00 | 1,900.00 | 1,832.00 | 1,861.40 | 1,848.06 | -0.09% | 9,015 |
| Aug 26, 2026 | 1,884.00 | 1,925.00 | 1,840.00 | 1,863.00 | 1,849.65 | -0.44% | 18,676 |