Skip to main content
Sasken Technologies Limited (NSE:SASKEN)
India flag India · Delayed Price · Currency is INR
1,302.30
+0.10 (0.01%)
Apr 29, 2026, 3:29 PM IST

Sasken Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,275.101,333.901,275.101,302.201,302.200.63%15,779
Apr 27, 20261,290.001,315.601,276.001,294.001,294.002.07%9,984
Apr 24, 20261,299.901,299.901,222.201,267.801,267.80-1.49%20,531
Apr 23, 20261,290.001,317.901,278.001,287.001,287.00-0.92%9,295
Apr 22, 20261,322.801,338.901,289.501,299.001,299.00-1.80%17,761
Apr 21, 20261,315.601,344.001,315.601,322.801,322.80-0.41%9,448
Apr 20, 20261,362.901,391.001,326.001,328.301,328.30-1.29%20,013
Apr 17, 20261,321.201,357.901,306.101,345.701,345.702.79%24,575
Apr 16, 20261,310.901,321.201,290.501,309.201,309.201.99%16,081
Apr 15, 20261,268.001,290.001,220.001,283.601,283.604.42%33,547
Apr 13, 20261,199.901,261.001,178.801,229.301,229.301.65%26,381
Apr 10, 20261,233.001,241.901,201.101,209.401,209.40-0.47%7,038
Apr 9, 20261,210.101,249.901,210.001,215.101,215.10-2.02%4,819
Apr 8, 20261,235.001,253.001,219.701,240.101,240.102.24%10,887
Apr 7, 20261,196.901,228.401,172.601,212.901,212.901.34%9,451
Apr 6, 20261,178.501,201.001,174.301,196.901,196.900.84%9,164
Apr 2, 20261,115.001,202.001,115.001,186.901,186.903.66%27,028
Apr 1, 20261,150.001,164.001,130.501,145.001,145.003.21%14,136
Mar 30, 20261,136.601,181.801,100.101,109.401,109.40-2.39%30,730
Mar 27, 20261,136.001,164.001,085.001,136.601,136.600.05%28,947
Mar 25, 20261,173.501,221.901,128.801,136.001,136.00-2.90%36,025
Mar 24, 20261,109.501,210.901,109.001,169.901,169.906.96%145,741
Mar 23, 20261,136.101,137.401,078.601,093.801,093.80-6.86%24,858
Mar 20, 20261,099.001,190.101,099.001,174.401,174.406.87%51,287
Mar 19, 20261,130.001,199.001,080.001,098.901,098.90-4.48%128,782
Mar 18, 20261,034.001,168.101,032.101,150.401,150.4011.66%110,719
Mar 17, 20261,005.501,040.701,002.001,030.301,030.302.68%28,058
Mar 16, 20261,022.601,024.50991.001,003.401,003.40-0.41%42,753
Mar 13, 20261,075.501,075.50999.301,007.501,007.50-6.23%46,507
Mar 12, 20261,071.001,125.001,063.601,074.401,074.40-0.68%27,374
Mar 11, 20261,148.001,149.001,073.901,081.801,081.80-5.21%36,750
Mar 10, 20261,100.101,150.001,100.101,141.201,141.204.24%8,559
Mar 9, 20261,089.001,118.601,060.001,094.801,094.80-2.15%81,921
Mar 6, 20261,129.601,138.801,112.801,118.801,118.80-0.86%14,351
Mar 5, 20261,140.001,158.901,115.001,128.501,128.50-0.07%20,602
Mar 4, 20261,108.101,147.901,097.501,129.301,129.301.43%18,997
Mar 2, 20261,136.201,146.901,104.301,113.401,113.40-2.75%11,444
Feb 27, 20261,138.001,159.001,129.001,144.901,144.900.47%7,388
Feb 26, 20261,153.601,165.501,134.001,139.601,139.60-1.21%8,940
Feb 25, 20261,177.001,188.901,134.001,153.601,153.60-1.11%18,697
Feb 24, 20261,195.201,195.201,156.001,166.601,166.60-2.39%20,666
Feb 23, 20261,223.101,236.001,190.401,195.201,195.20-2.77%8,358
Feb 20, 20261,203.001,242.001,188.101,229.301,229.301.81%15,925
Feb 19, 20261,230.001,247.801,201.001,207.401,207.40-2.32%11,535
Feb 18, 20261,226.201,243.801,220.001,236.101,236.100.41%6,270
Feb 17, 20261,206.401,284.001,203.001,231.101,231.101.64%23,684
Feb 16, 20261,230.001,246.101,191.201,211.201,211.20-1.53%28,816
Feb 13, 20261,302.001,305.001,212.101,230.001,230.00-7.15%39,412
Feb 12, 20261,323.001,331.601,282.201,324.701,324.70-0.55%28,356
Feb 11, 20261,316.001,350.901,292.101,332.001,332.001.84%22,045
Feb 10, 20261,273.001,351.701,271.001,307.901,307.903.21%120,105
Feb 9, 20261,297.001,390.001,251.001,267.201,267.201.05%239,102
Feb 6, 20261,254.101,285.001,225.101,254.001,254.000.10%20,167
Feb 5, 20261,268.601,320.501,243.001,252.801,252.80-1.14%13,433
Feb 4, 20261,299.401,300.001,262.501,267.301,267.30-1.88%23,539
Feb 3, 20261,284.001,319.901,272.001,291.601,291.602.61%7,691
Feb 2, 20261,274.801,274.801,224.001,258.801,258.80-1.59%7,779
Feb 1, 20261,230.001,292.001,214.801,279.101,279.103.98%8,800
Jan 30, 20261,205.001,237.801,205.001,230.101,230.100.55%8,373
Jan 29, 20261,261.801,273.201,208.001,223.401,223.40-3.04%13,276
Jan 28, 20261,229.901,267.001,226.601,261.801,261.802.38%5,245
Jan 27, 20261,258.001,280.001,213.501,232.501,232.50-0.89%7,280
Jan 23, 20261,293.901,296.101,234.101,243.601,243.60-3.98%10,089
Jan 22, 20261,257.001,313.901,257.001,295.101,295.101.48%8,951
Jan 21, 20261,282.001,291.901,256.701,276.201,276.20-1.04%11,074
Jan 20, 20261,335.001,335.301,286.601,289.601,289.60-3.81%8,858
Jan 19, 20261,331.201,350.001,325.001,340.701,340.70-1.06%8,391
Jan 16, 20261,375.401,379.401,342.201,355.001,355.00-0.52%10,859
Jan 14, 20261,396.601,397.701,360.101,362.101,362.10-2.47%13,036
Jan 13, 20261,433.001,433.001,385.401,396.601,396.60-1.77%8,141
Jan 12, 20261,432.001,452.601,390.401,421.801,421.80-2.36%21,488
Jan 9, 20261,459.801,489.001,421.001,456.101,456.100.61%20,373
Jan 8, 20261,494.501,498.401,440.401,447.201,447.20-3.18%10,369
Jan 7, 20261,486.501,538.701,474.701,494.801,494.801.67%24,976
Jan 6, 20261,517.501,535.901,466.001,470.301,470.30-2.18%11,864
Jan 5, 20261,545.001,545.001,490.501,503.101,503.10-2.74%6,276
Jan 2, 20261,523.001,572.001,515.001,545.401,545.401.42%25,142
Jan 1, 20261,504.201,533.901,490.801,523.801,523.800.09%17,146
Dec 31, 20251,487.001,545.201,483.201,522.501,522.501.51%20,711
Dec 30, 20251,541.901,549.501,467.201,499.901,499.90-3.34%33,761
Dec 29, 20251,545.001,576.001,532.901,551.701,551.70-1.34%50,390
Dec 26, 20251,471.001,591.001,471.001,572.701,572.704.54%206,025
Dec 24, 20251,366.201,544.501,352.101,504.401,504.409.83%846,299
Dec 23, 20251,299.001,389.701,291.101,369.701,369.704.41%88,195
Dec 22, 20251,194.501,352.001,188.001,311.801,311.8011.16%414,905
Dec 19, 20251,173.801,185.101,153.001,180.101,180.101.37%20,330
Dec 18, 20251,183.301,186.701,155.001,164.101,164.10-1.30%20,256
Dec 17, 20251,212.001,222.001,175.001,179.401,179.40-2.61%17,278
Dec 16, 20251,229.001,232.901,203.001,211.001,211.00-1.17%30,185
Dec 15, 20251,230.001,249.401,206.301,225.301,225.30-0.28%40,091
Dec 12, 20251,185.001,239.001,185.001,228.701,228.702.41%11,655
Dec 11, 20251,206.801,212.801,193.001,199.801,199.80-0.48%7,771
Dec 10, 20251,223.501,228.401,192.001,205.601,205.60-0.26%14,384
Dec 9, 20251,204.801,230.001,180.801,208.701,208.700.27%13,347
Dec 8, 20251,277.001,277.001,189.001,205.501,205.50-4.32%15,850
Dec 5, 20251,266.101,289.001,240.701,259.901,259.900.50%11,439
Dec 4, 20251,288.001,288.001,247.501,253.601,253.60-2.80%25,709
Dec 3, 20251,330.201,330.201,279.001,289.701,289.70-3.04%20,174
Dec 2, 20251,345.101,345.101,324.901,330.201,330.20-1.11%16,959
Dec 1, 20251,352.001,370.001,335.001,345.101,345.10-1.01%11,697