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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	158.87	155.28	155.28	158.99	154.33	171,756
February 19, 2026	164.31	157.81	157.81	166.66	157.4	357,546
February 18, 2026	165	163.01	163.01	168.67	162.01	132,814
February 17, 2026	159.77	165.09	165.09	167	158.82	203,832
February 16, 2026	162	158.82	158.82	163.69	158.11	169,102
February 13, 2026	164.8	161.64	161.64	165.18	161	274,206
February 12, 2026	163.7	167.18	167.18	173.8	162.24	377,933
February 11, 2026	168.94	165.97	165.97	170.17	164.42	233,663
February 10, 2026	165.38	168.94	168.94	175.69	165.24	352,902
February 09, 2026	162.99	164.57	164.57	165.99	161.6	207,317
February 06, 2026	166.46	162.44	162.44	166.47	160.1	217,427
February 05, 2026	170	166.46	166.46	170.84	164.87	119,544
February 04, 2026	169	171.27	171.27	175	164.62	289,967
February 03, 2026	175	170.36	170.36	180.25	167.3	447,199
February 02, 2026	175.8	166.93	166.93	179.76	150.35	1.68M
February 01, 2026	173.5	175.21	175.21	176.86	170.84	122,296
January 30, 2026	174.35	172.94	172.94	176.28	171.26	99,973
January 29, 2026	176.12	175.96	175.96	178.29	172.2	103,029
January 28, 2026	170	176.64	176.64	180	169.99	133,518
January 27, 2026	167.2	169.49	169.49	172.79	164.27	128,819
January 23, 2026	170.67	167	167	173	165.55	146,059
January 22, 2026	170.05	171.71	171.71	176	170	108,568
January 21, 2026	174.47	169.49	169.49	175.8	166.79	273,263
January 20, 2026	180.3	172.51	172.51	183.54	170	217,831
January 19, 2026	186.45	183.7	183.7	186.83	182.24	90,195
January 16, 2026	184	186.45	186.45	192.85	184	191,911
January 14, 2026	186.58	184.06	184.06	186.8	183.19	68,825
January 13, 2026	188.35	186.82	186.82	190	184.17	86,242
January 12, 2026	184.56	185.58	185.58	187.8	180.91	154,694
January 09, 2026	192	186.43	186.43	192	186	128,433
January 08, 2026	198.4	193.47	193.47	198.5	192	101,016
January 07, 2026	191	197.25	197.25	198	191	104,223
January 06, 2026	193.4	191.97	191.97	194.69	190.25	102,804
January 05, 2026	196.7	193.97	193.97	198.81	193.21	91,513
January 02, 2026	196.33	198.34	198.34	199.19	195.59	81,553
January 01, 2026	200.2	197.06	197.06	200.2	196.76	49,454
December 31, 2025	196.25	198.65	198.65	199.31	196.25	131,096
December 30, 2025	195.97	196.58	196.58	198.2	193.5	62,779
December 29, 2025	197.13	195.77	195.77	200.99	193.08	140,887
December 26, 2025	203.55	198.13	198.13	203.85	197.1	158,337
December 24, 2025	201.8	203.63	203.63	207.29	200.23	245,382
December 23, 2025	203.73	201.8	201.8	203.74	199.35	135,317
December 22, 2025	205.8	203.73	203.73	206.3	203.21	116,002
December 19, 2025	201.85	200.97	200.97	209.69	200.01	255,033
December 18, 2025	203.46	199.83	199.83	203.94	197.11	158,301
December 17, 2025	200.49	204.62	204.62	205.6	198.71	422,686
December 16, 2025	191.52	198.9	198.9	203.51	188.58	424,827
December 15, 2025	191.42	191.82	191.82	192	188.61	99,434
December 12, 2025	192.4	190.28	190.28	192.9	189	72,641
December 11, 2025	190.4	191.92	191.92	192.6	187.76	94,988
December 10, 2025	191.5	190.81	190.81	193.9	190	92,513
December 09, 2025	188	191.26	191.26	192.64	183	222,273
December 08, 2025	192.33	189.12	189.12	196.95	188	194,135
December 05, 2025	197	195.7	195.7	198.43	194.6	93,102
December 04, 2025	199.8	197.45	197.45	199.9	197	69,146
December 03, 2025	197.85	200.52	200.52	203.41	197.73	105,417
December 02, 2025	203.94	198.85	198.85	203.99	197.9	145,394
December 01, 2025	204.65	203.3	203.3	205.5	201.52	93,605
November 28, 2025	203	202.61	202.61	204.8	201.97	87,122
November 27, 2025	204.9	203.11	203.11	209.98	202.44	164,534

Saksoft Limited (SAKSOFT.NS) NSE