Saksoft Limited (NSE:SAKSOFT)
India
· Delayed Price · Currency is INR 129.45
-6.60 (-4.85%)
Mar 9, 2026, 3:30 PM IST
Saksoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 134.05 | 142.05 | 129.60 | 131.42 | - | -3.40% | 190,170 |
| Mar 6, 2026 | 134.09 | 138.00 | 133.01 | 136.05 | 136.05 | 1.97% | 220,868 |
| Mar 5, 2026 | 131.90 | 137.00 | 130.32 | 133.42 | 133.42 | 1.01% | 228,067 |
| Mar 4, 2026 | 135.00 | 138.00 | 130.25 | 132.09 | 132.09 | -2.86% | 348,728 |
| Mar 2, 2026 | 134.50 | 139.40 | 134.50 | 135.98 | 135.98 | -4.02% | 322,294 |
| Feb 27, 2026 | 143.33 | 145.77 | 140.00 | 141.67 | 141.67 | -2.22% | 329,871 |
| Feb 26, 2026 | 148.21 | 152.00 | 142.81 | 144.89 | 144.89 | -2.15% | 363,007 |
| Feb 25, 2026 | 148.37 | 152.02 | 147.00 | 148.07 | 148.07 | -0.20% | 179,022 |
| Feb 24, 2026 | 150.70 | 152.52 | 147.00 | 148.37 | 148.37 | -1.53% | 213,697 |
| Feb 23, 2026 | 156.52 | 157.90 | 149.32 | 150.67 | 150.67 | -2.97% | 254,407 |
| Feb 20, 2026 | 158.87 | 158.99 | 154.33 | 155.28 | 155.28 | -1.60% | 171,681 |
| Feb 19, 2026 | 164.31 | 166.66 | 157.40 | 157.81 | 157.81 | -3.19% | 356,728 |
| Feb 18, 2026 | 165.00 | 168.67 | 162.01 | 163.01 | 163.01 | -1.26% | 132,805 |
| Feb 17, 2026 | 159.77 | 167.00 | 158.82 | 165.09 | 165.09 | 3.95% | 203,832 |
| Feb 16, 2026 | 162.00 | 163.69 | 158.11 | 158.82 | 158.82 | -1.74% | 169,182 |
| Feb 13, 2026 | 164.80 | 165.18 | 161.00 | 161.64 | 161.64 | -3.31% | 274,178 |
| Feb 12, 2026 | 163.70 | 173.80 | 162.24 | 167.18 | 167.18 | 0.73% | 377,603 |
| Feb 11, 2026 | 168.94 | 170.17 | 164.42 | 165.97 | 165.97 | -1.76% | 233,641 |
| Feb 10, 2026 | 165.38 | 175.69 | 165.24 | 168.94 | 168.94 | 2.66% | 352,902 |
| Feb 9, 2026 | 162.99 | 165.99 | 161.60 | 164.57 | 164.57 | 1.31% | 207,257 |
| Feb 6, 2026 | 166.46 | 166.47 | 160.10 | 162.44 | 162.44 | -2.41% | 216,860 |
| Feb 5, 2026 | 170.00 | 170.84 | 164.87 | 166.46 | 166.46 | -2.81% | 119,478 |
| Feb 4, 2026 | 169.00 | 175.00 | 164.62 | 171.27 | 171.27 | 0.53% | 289,967 |
| Feb 3, 2026 | 175.00 | 180.25 | 167.30 | 170.36 | 170.36 | 2.05% | 447,166 |
| Feb 2, 2026 | 175.80 | 179.76 | 150.35 | 166.93 | 166.93 | -4.73% | 1,683,034 |
| Feb 1, 2026 | 173.50 | 176.86 | 170.84 | 175.21 | 175.21 | 1.31% | 122,296 |
| Jan 30, 2026 | 174.35 | 176.28 | 171.26 | 172.94 | 172.94 | -1.30% | 99,973 |
| Jan 29, 2026 | 176.12 | 178.29 | 172.20 | 175.22 | 175.22 | -0.80% | 107,619 |
| Jan 28, 2026 | 170.00 | 180.00 | 169.99 | 176.64 | 176.64 | 4.22% | 133,518 |
| Jan 27, 2026 | 167.20 | 172.79 | 164.27 | 169.49 | 169.49 | 1.49% | 128,819 |
| Jan 23, 2026 | 170.67 | 173.00 | 165.55 | 167.00 | 167.00 | -2.74% | 146,059 |
| Jan 22, 2026 | 170.05 | 176.00 | 170.00 | 171.71 | 171.71 | 1.31% | 108,653 |
| Jan 21, 2026 | 174.47 | 175.80 | 166.79 | 169.49 | 169.49 | -1.75% | 273,263 |
| Jan 20, 2026 | 180.30 | 183.54 | 170.00 | 172.51 | 172.51 | -6.09% | 217,831 |
| Jan 19, 2026 | 186.45 | 186.83 | 182.24 | 183.70 | 183.70 | -1.47% | 90,195 |
| Jan 16, 2026 | 184.00 | 192.85 | 184.00 | 186.45 | 186.45 | 1.30% | 191,972 |
| Jan 14, 2026 | 186.58 | 186.80 | 183.19 | 184.06 | 184.06 | -1.48% | 68,755 |
| Jan 13, 2026 | 188.35 | 190.00 | 184.17 | 186.82 | 186.82 | 0.67% | 86,257 |
| Jan 12, 2026 | 184.56 | 187.80 | 180.91 | 185.58 | 185.58 | -0.46% | 154,176 |
| Jan 9, 2026 | 192.00 | 192.00 | 186.00 | 186.43 | 186.43 | -3.64% | 128,332 |
| Jan 8, 2026 | 198.40 | 198.50 | 192.00 | 193.47 | 193.47 | -1.92% | 100,994 |
| Jan 7, 2026 | 191.00 | 198.00 | 191.00 | 197.25 | 197.25 | 2.75% | 104,150 |
| Jan 6, 2026 | 193.40 | 194.69 | 190.25 | 191.97 | 191.97 | -1.03% | 102,784 |
| Jan 5, 2026 | 196.70 | 198.81 | 193.21 | 193.97 | 193.97 | -2.20% | 91,513 |
| Jan 2, 2026 | 196.33 | 199.19 | 195.59 | 198.34 | 198.34 | 0.65% | 81,553 |
| Jan 1, 2026 | 200.20 | 200.20 | 196.76 | 197.06 | 197.06 | -0.80% | 49,451 |
| Dec 31, 2025 | 196.25 | 199.31 | 196.25 | 198.65 | 198.65 | 1.05% | 130,775 |
| Dec 30, 2025 | 195.97 | 198.20 | 193.50 | 196.58 | 196.58 | 0.41% | 62,734 |
| Dec 29, 2025 | 197.13 | 200.99 | 193.08 | 195.77 | 195.77 | -1.19% | 140,852 |
| Dec 26, 2025 | 203.55 | 203.85 | 197.10 | 198.13 | 198.13 | -2.70% | 158,337 |
| Dec 24, 2025 | 201.80 | 207.29 | 200.23 | 203.63 | 203.63 | 0.91% | 245,382 |
| Dec 23, 2025 | 203.73 | 203.74 | 199.35 | 201.80 | 201.80 | -0.95% | 135,283 |
| Dec 22, 2025 | 205.80 | 206.30 | 203.21 | 203.73 | 203.73 | 1.37% | 115,961 |
| Dec 19, 2025 | 201.85 | 209.69 | 200.01 | 200.97 | 200.97 | 0.57% | 255,021 |
| Dec 18, 2025 | 203.46 | 203.94 | 197.11 | 199.83 | 199.83 | -2.34% | 158,271 |
| Dec 17, 2025 | 200.49 | 205.60 | 198.71 | 204.62 | 204.62 | 2.88% | 422,686 |
| Dec 16, 2025 | 191.52 | 203.51 | 188.58 | 198.90 | 198.90 | 3.69% | 424,827 |
| Dec 15, 2025 | 191.42 | 192.00 | 188.61 | 191.82 | 191.82 | 0.81% | 99,434 |
| Dec 12, 2025 | 192.40 | 192.90 | 189.00 | 190.28 | 190.28 | -0.85% | 72,626 |
| Dec 11, 2025 | 190.40 | 192.60 | 187.76 | 191.92 | 191.92 | 0.58% | 94,860 |
| Dec 10, 2025 | 191.50 | 193.90 | 190.00 | 190.81 | 190.81 | -0.24% | 92,378 |
| Dec 9, 2025 | 188.00 | 192.64 | 183.00 | 191.26 | 191.26 | 1.13% | 222,195 |
| Dec 8, 2025 | 192.33 | 196.95 | 188.00 | 189.12 | 189.12 | -3.36% | 194,135 |
| Dec 5, 2025 | 197.00 | 198.43 | 194.60 | 195.70 | 195.70 | -0.89% | 93,100 |
| Dec 4, 2025 | 199.80 | 199.90 | 197.00 | 197.45 | 197.45 | -1.53% | 69,102 |
| Dec 3, 2025 | 197.85 | 203.41 | 197.73 | 200.52 | 200.52 | 0.84% | 105,388 |
| Dec 2, 2025 | 203.94 | 203.99 | 197.90 | 198.85 | 198.85 | -2.19% | 145,362 |
| Dec 1, 2025 | 204.65 | 205.50 | 201.52 | 203.30 | 203.30 | 0.34% | 93,535 |
| Nov 28, 2025 | 203.00 | 204.80 | 201.97 | 202.61 | 202.61 | -0.25% | 86,646 |
| Nov 27, 2025 | 204.90 | 209.98 | 202.44 | 203.11 | 203.11 | 0.81% | 164,499 |
| Nov 26, 2025 | 203.38 | 206.65 | 196.65 | 201.48 | 201.48 | -1.14% | 268,753 |
| Nov 25, 2025 | 209.47 | 211.00 | 201.63 | 203.80 | 203.80 | -1.93% | 230,288 |
| Nov 24, 2025 | 211.00 | 215.00 | 205.51 | 207.81 | 207.81 | -2.01% | 219,029 |
| Nov 21, 2025 | 221.00 | 221.00 | 210.26 | 212.07 | 212.07 | -3.22% | 213,482 |
| Nov 20, 2025 | 218.20 | 222.99 | 212.73 | 219.12 | 219.12 | 2.21% | 619,088 |
| Nov 19, 2025 | 219.00 | 219.00 | 212.35 | 214.39 | 214.39 | -2.27% | 306,833 |
| Nov 18, 2025 | 214.80 | 221.00 | 212.22 | 219.36 | 219.36 | 2.12% | 729,973 |
| Nov 17, 2025 | 202.00 | 217.50 | 200.43 | 214.81 | 214.81 | 7.31% | 1,665,029 |
| Nov 14, 2025 | 200.30 | 201.57 | 199.00 | 200.17 | 200.17 | -0.97% | 74,722 |
| Nov 13, 2025 | 203.50 | 208.76 | 200.50 | 202.13 | 201.68 | 0.10% | 409,392 |
| Nov 12, 2025 | 204.90 | 204.95 | 199.50 | 201.93 | 201.48 | -0.41% | 147,705 |
| Nov 11, 2025 | 203.90 | 205.85 | 198.00 | 202.76 | 202.31 | 4.36% | 725,007 |
| Nov 10, 2025 | 195.45 | 212.24 | 190.01 | 194.29 | 193.86 | -0.50% | 1,465,075 |
| Nov 7, 2025 | 197.00 | 197.00 | 190.89 | 195.27 | 194.84 | -0.35% | 132,037 |
| Nov 6, 2025 | 196.10 | 198.26 | 193.60 | 195.96 | 195.52 | -0.90% | 159,704 |
| Nov 4, 2025 | 202.40 | 203.90 | 197.00 | 197.73 | 197.29 | -1.56% | 249,982 |
| Nov 3, 2025 | 197.30 | 201.89 | 193.27 | 200.86 | 200.41 | 2.83% | 269,819 |
| Oct 31, 2025 | 192.00 | 199.90 | 190.00 | 195.33 | 194.90 | 2.48% | 446,884 |
| Oct 30, 2025 | 192.20 | 192.20 | 190.00 | 190.60 | 190.18 | -0.31% | 88,890 |
| Oct 29, 2025 | 189.00 | 193.40 | 189.00 | 191.20 | 190.77 | 0.51% | 108,242 |
| Oct 28, 2025 | 193.89 | 194.50 | 189.00 | 190.23 | 189.81 | -1.17% | 164,939 |
| Oct 27, 2025 | 192.00 | 193.50 | 191.50 | 192.48 | 192.05 | 0.45% | 104,961 |
| Oct 24, 2025 | 192.90 | 193.59 | 189.70 | 191.62 | 191.19 | -0.01% | 114,446 |
| Oct 23, 2025 | 189.90 | 194.22 | 188.10 | 191.64 | 191.21 | 2.86% | 309,798 |
| Oct 21, 2025 | 184.00 | 188.36 | 179.70 | 186.31 | 185.90 | 1.42% | 66,341 |
| Oct 20, 2025 | 184.79 | 184.79 | 180.50 | 183.70 | 183.29 | 0.30% | 128,105 |
| Oct 17, 2025 | 189.50 | 189.70 | 182.47 | 183.15 | 182.74 | -2.48% | 137,238 |
| Oct 16, 2025 | 189.25 | 189.28 | 186.73 | 187.80 | 187.38 | 0.33% | 79,591 |
| Oct 15, 2025 | 189.60 | 189.60 | 185.60 | 187.19 | 186.77 | 0.22% | 170,536 |
| Oct 14, 2025 | 192.65 | 195.40 | 185.57 | 186.77 | 186.35 | -2.55% | 189,504 |