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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	226.5	232.35	232.35	235.77	224.5	1.2M
July 07, 2025	233.6	226.81	226.81	234.03	226.1	1.14M
July 04, 2025	229.8	235.37	235.37	238.8	229.51	6.99M
July 03, 2025	201.75	225.87	225.87	235	201.75	18.89M
July 02, 2025	200.4	199.74	199.74	201.59	198	106,197
July 01, 2025	200.56	200.5	200.5	202.81	197.01	383,141
June 30, 2025	200.15	200.41	200.41	204.75	198.1	179,179
June 27, 2025	206	201.78	201.78	206	200.17	125,798
June 26, 2025	205	202.99	202.99	209.85	200.84	226,913
June 25, 2025	197	203.53	203.53	204.3	195.9	375,080
June 24, 2025	191.95	195.15	195.15	200.58	191.95	623,733
June 23, 2025	188.05	189.1	189.1	190.87	186.4	168,931
June 20, 2025	188.1	190.93	190.93	193.74	188.1	297,363
June 19, 2025	197	189.99	189.99	198	188.42	240,523
June 18, 2025	198.75	195.36	195.36	199.11	193.5	145,672
June 17, 2025	199.19	196.93	196.93	203.11	195.25	191,182
June 16, 2025	202	198.5	198.5	202.79	195.11	209,354

Saksoft Limited (SAKSOFT.NS) NSE