Saksoft Limited - SAKSOFT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	199.89	199.39	199.39	200.5	197.75	204,875
October 01, 2025	198.93	198.2	198.2	201.45	197.4	140,320
September 30, 2025	197.5	198.14	198.14	204.9	197.5	127,193
September 29, 2025	200.39	198.03	198.03	203.89	197.4	137,980
September 26, 2025	204	199.82	199.82	206.39	199	238,726
September 25, 2025	210.5	204.79	204.79	211.68	203.5	360,788
September 24, 2025	215	211.96	211.96	216.79	210.75	180,075
September 23, 2025	210.1	215.42	215.42	218.9	210.1	367,589
September 22, 2025	208.8	210.9	210.9	217.35	208.8	527,539
September 19, 2025	220.89	220.84	220.84	224.75	216.41	632,563
September 18, 2025	216.2	219.69	219.69	222.5	214.88	582,823
September 17, 2025	208.1	216.04	216.04	219.85	208.1	678,420
September 16, 2025	207.35	208.26	208.26	209.89	207.35	122,227
September 15, 2025	209.89	207.94	207.94	211	206.34	220,189
September 12, 2025	211	208.97	208.97	214.54	208.26	169,452
September 11, 2025	207.1	211.82	211.82	217.77	207.1	547,895
September 10, 2025	208.65	207.73	207.73	212	206.8	485,196
September 09, 2025	206.9	207.63	207.63	209.4	205.6	196,244
September 08, 2025	212.65	206.44	206.44	214.84	206	176,864
September 05, 2025	211.85	210.75	210.75	214.9	209.8	201,323
September 04, 2025	211.35	209.97	209.97	213.89	207.51	149,911
September 03, 2025	209.25	209.67	209.67	211.93	208.34	150,808
September 02, 2025	217.99	209.64	209.64	217.99	208.96	292,150
September 01, 2025	213.77	213.78	213.78	217.99	212.25	205,261
August 29, 2025	209.76	212.07	212.07	219	209.76	351,375
August 28, 2025	215.15	209.76	209.76	215.36	209.2	174,200
August 26, 2025	220	215.02	215.02	222.58	214	283,972
August 25, 2025	220.17	223	223	226	219.45	605,025
August 22, 2025	212.05	218.42	218.42	224.99	212	1.17M
August 21, 2025	206.1	211.82	211.82	229.68	206.09	2.86M
August 20, 2025	207	206.26	206.26	208.39	204.5	108,119
August 19, 2025	208.1	207.38	207.38	209	205.94	129,653
August 18, 2025	205.16	208.1	208.1	209	204.15	161,743
August 14, 2025	202	204.15	204.15	206.99	202	207,709
August 13, 2025	207	202.58	202.58	208.86	202.01	206,547
August 12, 2025	213.83	206.36	206.36	213.83	205.86	287,135
August 11, 2025	218	213.83	213.83	221.7	211.88	298,488
August 08, 2025	210.6	216.95	216.95	228	207.41	1.52M
August 07, 2025	200	210.6	210.6	212.49	195.06	568,103
August 06, 2025	204.5	201.03	201.03	205.71	195.63	315,871
August 05, 2025	211	204.08	204.08	211.79	203.37	394,187
August 04, 2025	207.6	210.83	210.83	212.62	207	240,205
August 01, 2025	207.35	205.95	205.95	214.99	205	277,527
July 31, 2025	208.13	210.15	210.15	212.4	202.9	277,514
July 30, 2025	218.4	210.13	210.13	221.12	207.6	1.03M
July 29, 2025	206	217.47	217.47	219.33	206	515,811
July 28, 2025	215	210.35	210.35	217.31	207.33	437,969
July 25, 2025	221.59	216.5	216.5	221.59	216	358,093
July 24, 2025	227	220.5	220.5	228.85	220	284,775
July 23, 2025	228.9	226.24	226.24	231.27	223.04	259,810
July 22, 2025	230.8	227.78	227.78	237.56	226.5	337,866
July 21, 2025	237.7	229.83	229.83	238.79	228.38	425,161
July 18, 2025	245.95	235.95	235.95	245.95	235	451,161
July 17, 2025	249.5	243.89	243.89	249.5	242.2	375,196
July 16, 2025	236.1	247.45	247.45	249.35	236.1	1.14M
July 15, 2025	241.79	235.9	235.9	246	234.26	379,203
July 14, 2025	242	239.42	239.42	243.99	236.99	649,027
July 11, 2025	246.91	241.21	241.21	253.99	238.11	1.24M
July 10, 2025	231	247.98	247.98	252.89	230.68	6.55M
July 09, 2025	233	229.4	229.4	235.5	228.1	529,465

Saksoft Limited (SAKSOFT.NS) NSE