Sasken Technologies Limited (NSE:SASKEN)
India
· Delayed Price · Currency is INR 1,094.80
-24.00 (-2.15%)
At close: Mar 9, 2026
Sasken Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,089.00 | 1,118.60 | 1,060.00 | 1,094.80 | 1,094.80 | -2.15% | 81,921 |
| Mar 6, 2026 | 1,129.60 | 1,138.80 | 1,112.80 | 1,118.80 | 1,118.80 | -0.86% | 14,351 |
| Mar 5, 2026 | 1,140.00 | 1,158.90 | 1,115.00 | 1,128.50 | 1,128.50 | -0.07% | 20,602 |
| Mar 4, 2026 | 1,108.10 | 1,147.90 | 1,097.50 | 1,129.30 | 1,129.30 | 1.43% | 18,997 |
| Mar 2, 2026 | 1,136.20 | 1,146.90 | 1,104.30 | 1,113.40 | 1,113.40 | -2.75% | 11,444 |
| Feb 27, 2026 | 1,138.00 | 1,159.00 | 1,129.00 | 1,144.90 | 1,144.90 | 0.47% | 7,388 |
| Feb 26, 2026 | 1,153.60 | 1,165.50 | 1,134.00 | 1,139.60 | 1,139.60 | -1.21% | 8,940 |
| Feb 25, 2026 | 1,177.00 | 1,188.90 | 1,134.00 | 1,153.60 | 1,153.60 | -1.11% | 18,697 |
| Feb 24, 2026 | 1,195.20 | 1,195.20 | 1,156.00 | 1,166.60 | 1,166.60 | -2.39% | 20,666 |
| Feb 23, 2026 | 1,223.10 | 1,236.00 | 1,190.40 | 1,195.20 | 1,195.20 | -2.77% | 8,358 |
| Feb 20, 2026 | 1,203.00 | 1,242.00 | 1,188.10 | 1,229.30 | 1,229.30 | 1.81% | 15,925 |
| Feb 19, 2026 | 1,230.00 | 1,247.80 | 1,201.00 | 1,207.40 | 1,207.40 | -2.32% | 11,535 |
| Feb 18, 2026 | 1,226.20 | 1,243.80 | 1,220.00 | 1,236.10 | 1,236.10 | 0.41% | 6,270 |
| Feb 17, 2026 | 1,206.40 | 1,284.00 | 1,203.00 | 1,231.10 | 1,231.10 | 1.64% | 23,684 |
| Feb 16, 2026 | 1,230.00 | 1,246.10 | 1,191.20 | 1,211.20 | 1,211.20 | -1.53% | 28,816 |
| Feb 13, 2026 | 1,302.00 | 1,305.00 | 1,212.10 | 1,230.00 | 1,230.00 | -7.15% | 39,412 |
| Feb 12, 2026 | 1,323.00 | 1,331.60 | 1,282.20 | 1,324.70 | 1,324.70 | -0.55% | 28,356 |
| Feb 11, 2026 | 1,316.00 | 1,350.90 | 1,292.10 | 1,332.00 | 1,332.00 | 1.84% | 22,045 |
| Feb 10, 2026 | 1,273.00 | 1,351.70 | 1,271.00 | 1,307.90 | 1,307.90 | 3.21% | 120,105 |
| Feb 9, 2026 | 1,297.00 | 1,390.00 | 1,251.00 | 1,267.20 | 1,267.20 | 1.05% | 239,102 |
| Feb 6, 2026 | 1,254.10 | 1,285.00 | 1,225.10 | 1,254.00 | 1,254.00 | 0.10% | 20,167 |
| Feb 5, 2026 | 1,268.60 | 1,320.50 | 1,243.00 | 1,252.80 | 1,252.80 | -1.14% | 13,433 |
| Feb 4, 2026 | 1,299.40 | 1,300.00 | 1,262.50 | 1,267.30 | 1,267.30 | -1.88% | 23,539 |
| Feb 3, 2026 | 1,284.00 | 1,319.90 | 1,272.00 | 1,291.60 | 1,291.60 | 2.61% | 7,691 |
| Feb 2, 2026 | 1,274.80 | 1,274.80 | 1,224.00 | 1,258.80 | 1,258.80 | -1.59% | 7,779 |
| Feb 1, 2026 | 1,230.00 | 1,292.00 | 1,214.80 | 1,279.10 | 1,279.10 | 3.98% | 8,800 |
| Jan 30, 2026 | 1,205.00 | 1,237.80 | 1,205.00 | 1,230.10 | 1,230.10 | 0.55% | 8,373 |
| Jan 29, 2026 | 1,261.80 | 1,273.20 | 1,208.00 | 1,223.40 | 1,223.40 | -3.04% | 13,276 |
| Jan 28, 2026 | 1,229.90 | 1,267.00 | 1,226.60 | 1,261.80 | 1,261.80 | 2.38% | 5,245 |
| Jan 27, 2026 | 1,258.00 | 1,280.00 | 1,213.50 | 1,232.50 | 1,232.50 | -0.89% | 7,280 |
| Jan 23, 2026 | 1,293.90 | 1,296.10 | 1,234.10 | 1,243.60 | 1,243.60 | -3.98% | 10,089 |
| Jan 22, 2026 | 1,257.00 | 1,313.90 | 1,257.00 | 1,295.10 | 1,295.10 | 1.48% | 8,951 |
| Jan 21, 2026 | 1,282.00 | 1,291.90 | 1,256.70 | 1,276.20 | 1,276.20 | -1.04% | 11,074 |
| Jan 20, 2026 | 1,335.00 | 1,335.30 | 1,286.60 | 1,289.60 | 1,289.60 | -3.81% | 8,858 |
| Jan 19, 2026 | 1,331.20 | 1,350.00 | 1,325.00 | 1,340.70 | 1,340.70 | -1.06% | 8,391 |
| Jan 16, 2026 | 1,375.40 | 1,379.40 | 1,342.20 | 1,355.00 | 1,355.00 | -0.52% | 10,859 |
| Jan 14, 2026 | 1,396.60 | 1,397.70 | 1,360.10 | 1,362.10 | 1,362.10 | -2.47% | 13,036 |
| Jan 13, 2026 | 1,433.00 | 1,433.00 | 1,385.40 | 1,396.60 | 1,396.60 | -1.77% | 8,141 |
| Jan 12, 2026 | 1,432.00 | 1,452.60 | 1,390.40 | 1,421.80 | 1,421.80 | -2.36% | 21,488 |
| Jan 9, 2026 | 1,459.80 | 1,489.00 | 1,421.00 | 1,456.10 | 1,456.10 | 0.61% | 20,373 |
| Jan 8, 2026 | 1,494.50 | 1,498.40 | 1,440.40 | 1,447.20 | 1,447.20 | -3.18% | 10,369 |
| Jan 7, 2026 | 1,486.50 | 1,538.70 | 1,474.70 | 1,494.80 | 1,494.80 | 1.67% | 24,976 |
| Jan 6, 2026 | 1,517.50 | 1,535.90 | 1,466.00 | 1,470.30 | 1,470.30 | -2.18% | 11,864 |
| Jan 5, 2026 | 1,545.00 | 1,545.00 | 1,490.50 | 1,503.10 | 1,503.10 | -2.74% | 6,276 |
| Jan 2, 2026 | 1,523.00 | 1,572.00 | 1,515.00 | 1,545.40 | 1,545.40 | 1.42% | 25,142 |
| Jan 1, 2026 | 1,504.20 | 1,533.90 | 1,490.80 | 1,523.80 | 1,523.80 | 0.09% | 17,146 |
| Dec 31, 2025 | 1,487.00 | 1,545.20 | 1,483.20 | 1,522.50 | 1,522.50 | 1.51% | 20,711 |
| Dec 30, 2025 | 1,541.90 | 1,549.50 | 1,467.20 | 1,499.90 | 1,499.90 | -3.34% | 33,761 |
| Dec 29, 2025 | 1,545.00 | 1,576.00 | 1,532.90 | 1,551.70 | 1,551.70 | -1.34% | 50,390 |
| Dec 26, 2025 | 1,471.00 | 1,591.00 | 1,471.00 | 1,572.70 | 1,572.70 | 4.54% | 206,025 |
| Dec 24, 2025 | 1,366.20 | 1,544.50 | 1,352.10 | 1,504.40 | 1,504.40 | 9.83% | 846,299 |
| Dec 23, 2025 | 1,299.00 | 1,389.70 | 1,291.10 | 1,369.70 | 1,369.70 | 4.41% | 88,195 |
| Dec 22, 2025 | 1,194.50 | 1,352.00 | 1,188.00 | 1,311.80 | 1,311.80 | 11.16% | 414,905 |
| Dec 19, 2025 | 1,173.80 | 1,185.10 | 1,153.00 | 1,180.10 | 1,180.10 | 1.37% | 20,330 |
| Dec 18, 2025 | 1,183.30 | 1,186.70 | 1,155.00 | 1,164.10 | 1,164.10 | -1.30% | 20,256 |
| Dec 17, 2025 | 1,212.00 | 1,222.00 | 1,175.00 | 1,179.40 | 1,179.40 | -2.61% | 17,278 |
| Dec 16, 2025 | 1,229.00 | 1,232.90 | 1,203.00 | 1,211.00 | 1,211.00 | -1.17% | 30,185 |
| Dec 15, 2025 | 1,230.00 | 1,249.40 | 1,206.30 | 1,225.30 | 1,225.30 | -0.28% | 40,091 |
| Dec 12, 2025 | 1,185.00 | 1,239.00 | 1,185.00 | 1,228.70 | 1,228.70 | 2.41% | 11,655 |
| Dec 11, 2025 | 1,206.80 | 1,212.80 | 1,193.00 | 1,199.80 | 1,199.80 | -0.48% | 7,771 |
| Dec 10, 2025 | 1,223.50 | 1,228.40 | 1,192.00 | 1,205.60 | 1,205.60 | -0.26% | 14,384 |
| Dec 9, 2025 | 1,204.80 | 1,230.00 | 1,180.80 | 1,208.70 | 1,208.70 | 0.27% | 13,347 |
| Dec 8, 2025 | 1,277.00 | 1,277.00 | 1,189.00 | 1,205.50 | 1,205.50 | -4.32% | 15,850 |
| Dec 5, 2025 | 1,266.10 | 1,289.00 | 1,240.70 | 1,259.90 | 1,259.90 | 0.50% | 11,439 |
| Dec 4, 2025 | 1,288.00 | 1,288.00 | 1,247.50 | 1,253.60 | 1,253.60 | -2.80% | 25,709 |
| Dec 3, 2025 | 1,330.20 | 1,330.20 | 1,279.00 | 1,289.70 | 1,289.70 | -3.04% | 20,174 |
| Dec 2, 2025 | 1,345.10 | 1,345.10 | 1,324.90 | 1,330.20 | 1,330.20 | -1.11% | 16,959 |
| Dec 1, 2025 | 1,352.00 | 1,370.00 | 1,335.00 | 1,345.10 | 1,345.10 | -1.01% | 11,697 |
| Nov 28, 2025 | 1,360.60 | 1,374.10 | 1,349.00 | 1,358.80 | 1,358.80 | -0.13% | 13,339 |
| Nov 27, 2025 | 1,370.90 | 1,384.50 | 1,356.20 | 1,360.60 | 1,360.60 | -0.75% | 8,087 |
| Nov 26, 2025 | 1,338.00 | 1,380.00 | 1,338.00 | 1,370.90 | 1,370.90 | 2.31% | 24,368 |
| Nov 25, 2025 | 1,345.00 | 1,360.00 | 1,332.00 | 1,340.00 | 1,340.00 | -0.04% | 10,415 |
| Nov 24, 2025 | 1,370.60 | 1,372.80 | 1,332.00 | 1,340.50 | 1,340.50 | -1.36% | 7,116 |
| Nov 21, 2025 | 1,370.00 | 1,379.00 | 1,353.00 | 1,359.00 | 1,359.00 | -0.76% | 11,174 |
| Nov 20, 2025 | 1,394.70 | 1,400.30 | 1,366.00 | 1,369.40 | 1,369.40 | -1.72% | 15,034 |
| Nov 19, 2025 | 1,406.30 | 1,410.90 | 1,389.00 | 1,393.30 | 1,393.30 | -0.83% | 19,890 |
| Nov 18, 2025 | 1,411.70 | 1,433.70 | 1,397.00 | 1,404.90 | 1,404.90 | -0.05% | 34,441 |
| Nov 17, 2025 | 1,447.00 | 1,447.00 | 1,402.00 | 1,405.60 | 1,405.60 | -1.67% | 7,888 |
| Nov 14, 2025 | 1,436.50 | 1,439.00 | 1,415.20 | 1,429.40 | 1,429.40 | 0.88% | 4,219 |
| Nov 13, 2025 | 1,432.60 | 1,440.00 | 1,412.00 | 1,417.00 | 1,417.00 | -1.09% | 10,821 |
| Nov 12, 2025 | 1,440.80 | 1,460.00 | 1,420.00 | 1,432.60 | 1,420.60 | 0.22% | 12,856 |
| Nov 11, 2025 | 1,490.00 | 1,497.00 | 1,419.40 | 1,429.40 | 1,417.43 | -2.67% | 16,398 |
| Nov 10, 2025 | 1,468.00 | 1,508.00 | 1,460.00 | 1,468.60 | 1,456.30 | -1.45% | 22,692 |
| Nov 7, 2025 | 1,384.90 | 1,560.00 | 1,360.00 | 1,490.20 | 1,477.72 | 8.17% | 230,036 |
| Nov 6, 2025 | 1,355.00 | 1,413.00 | 1,345.00 | 1,377.60 | 1,366.06 | 1.67% | 38,885 |
| Nov 4, 2025 | 1,370.90 | 1,374.90 | 1,348.00 | 1,355.00 | 1,343.65 | -0.76% | 6,115 |
| Nov 3, 2025 | 1,379.70 | 1,379.70 | 1,355.00 | 1,365.40 | 1,353.96 | -0.65% | 5,834 |
| Oct 31, 2025 | 1,383.20 | 1,386.30 | 1,365.10 | 1,374.30 | 1,362.79 | -0.58% | 3,360 |
| Oct 30, 2025 | 1,376.50 | 1,391.90 | 1,371.20 | 1,382.30 | 1,370.72 | 0.42% | 4,486 |
| Oct 29, 2025 | 1,391.50 | 1,428.90 | 1,369.10 | 1,376.50 | 1,364.97 | -0.94% | 21,116 |
| Oct 28, 2025 | 1,394.80 | 1,400.30 | 1,388.00 | 1,389.50 | 1,377.86 | 0.02% | 2,267 |
| Oct 27, 2025 | 1,396.80 | 1,410.00 | 1,382.90 | 1,389.20 | 1,377.56 | 0.45% | 6,543 |
| Oct 24, 2025 | 1,400.00 | 1,405.70 | 1,379.10 | 1,383.00 | 1,371.42 | -1.22% | 5,166 |
| Oct 23, 2025 | 1,414.00 | 1,414.00 | 1,390.10 | 1,400.10 | 1,388.37 | 0.35% | 7,900 |
| Oct 21, 2025 | 1,392.40 | 1,424.00 | 1,386.00 | 1,395.20 | 1,383.51 | 1.42% | 3,353 |
| Oct 20, 2025 | 1,383.40 | 1,391.50 | 1,371.10 | 1,375.60 | 1,364.08 | -0.56% | 10,652 |
| Oct 17, 2025 | 1,396.00 | 1,402.90 | 1,377.00 | 1,383.40 | 1,371.81 | -0.76% | 5,799 |
| Oct 16, 2025 | 1,360.00 | 1,402.40 | 1,360.00 | 1,394.00 | 1,382.32 | 1.43% | 11,952 |
| Oct 15, 2025 | 1,365.00 | 1,379.00 | 1,362.00 | 1,374.30 | 1,362.79 | 0.97% | 4,900 |
| Oct 14, 2025 | 1,382.00 | 1,410.00 | 1,339.00 | 1,361.10 | 1,349.70 | -1.52% | 20,795 |