Sasken Technologies Limited (NSE:SASKEN)
India · Delayed Price · Currency is INR 1,696.00
-40.80 (-2.35%)
Sep 25, 2026, 3:30 PM IST
Sasken Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 2,096.50 | 2,096.50 | 1,950.00 | 1,972.20 | 1,972.20 | -1.26% | 77,690 |
| Aug 4, 2026 | 1,997.40 | 1,997.40 | 1,997.40 | 1,997.40 | 1,997.40 | 5.00% | 18,668 |
| Aug 3, 2026 | 1,902.30 | 1,902.30 | 1,902.30 | 1,902.30 | 1,902.30 | 5.00% | 7,255 |
| Jul 31, 2026 | 1,764.40 | 1,829.00 | 1,740.90 | 1,811.80 | 1,811.80 | 3.72% | 60,540 |
| Jul 30, 2026 | 1,818.90 | 1,835.00 | 1,744.00 | 1,746.80 | 1,746.80 | -2.62% | 25,198 |
| Jul 29, 2026 | 1,769.00 | 1,829.30 | 1,747.10 | 1,793.80 | 1,793.80 | 2.96% | 57,763 |
| Jul 28, 2026 | 1,814.10 | 1,855.80 | 1,728.10 | 1,742.20 | 1,742.20 | -4.22% | 59,055 |
| Jul 27, 2026 | 1,871.00 | 1,911.90 | 1,800.00 | 1,819.00 | 1,819.00 | -0.11% | 29,549 |
| Jul 24, 2026 | 1,802.10 | 1,851.70 | 1,801.80 | 1,821.00 | 1,821.00 | 0.02% | 26,604 |
| Jul 23, 2026 | 1,905.90 | 1,920.00 | 1,821.00 | 1,833.60 | 1,820.60 | -3.77% | 25,755 |
| Jul 22, 2026 | 1,858.00 | 1,944.10 | 1,856.00 | 1,905.40 | 1,891.89 | 2.91% | 35,084 |
| Jul 21, 2026 | 1,920.10 | 1,938.30 | 1,842.00 | 1,851.60 | 1,838.47 | -2.91% | 30,335 |
| Jul 20, 2026 | 1,901.00 | 1,965.00 | 1,899.50 | 1,907.00 | 1,893.48 | 1.10% | 26,033 |
| Jul 17, 2026 | 1,986.20 | 1,999.00 | 1,875.70 | 1,886.20 | 1,872.83 | -4.47% | 22,700 |