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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	203.38	201.48	201.48	206.65	196.65	268,753
November 25, 2025	209.47	203.8	203.8	211	201.63	230,288
November 24, 2025	211	207.81	207.81	215	205.51	219,029
November 21, 2025	221	212.07	212.07	221	210.26	213,482
November 19, 2025	219	214.39	214.39	219	212.35	306,833
November 18, 2025	214.8	219.36	219.36	221	212.22	729,973
November 17, 2025	202	214.81	214.81	217.5	200.43	1.67M
November 14, 2025	200.3	200.17	200.17	201.57	199	74,724
November 13, 2025	203.5	203.3	203.3	208.76	200.5	379,768
November 12, 2025	204.9	201.93	201.93	204.95	199.5	147,708
November 11, 2025	203.9	202.76	202.76	205.85	198	725,007
November 10, 2025	195.45	194.29	194.29	212.24	190.01	1.47M
November 07, 2025	197	195.27	195.27	197	190.89	132,039
November 06, 2025	196.1	195.96	195.96	198.26	193.6	159,704
November 04, 2025	202.4	197.73	197.73	203.9	197	249,982
November 03, 2025	197.3	200.86	200.86	201.89	193.27	270,643
October 31, 2025	192	195.33	195.33	199.9	190	446,884
October 30, 2025	192.2	190.6	190.6	192.2	190	88,951
October 29, 2025	189	191.2	191.2	193.4	189	108,315
October 28, 2025	193.89	190.23	190.23	194.5	189	164,950
October 27, 2025	192	192.48	192.48	193.5	191.5	105,003
October 24, 2025	192.9	191.62	191.62	193.59	189.7	114,472
October 23, 2025	189.9	191.64	191.64	194.22	188.1	309,922
October 21, 2025	184	186.31	186.31	188.36	179.7	66,341
October 20, 2025	184.79	183.7	183.7	184.79	180.5	128,164
October 17, 2025	189.5	183.15	183.15	189.7	182.47	137,244
October 16, 2025	189.25	187.8	187.8	189.28	186.73	80,108
October 15, 2025	189.6	187.19	187.19	189.6	185.6	170,536
October 14, 2025	192.65	186.77	186.77	195.4	185.57	189,539
October 13, 2025	195	191.65	191.65	196.22	191.05	103,675
October 10, 2025	197	194.47	194.47	198.24	193.7	127,454
October 09, 2025	197.25	194.12	194.12	197.46	192.6	126,626
October 08, 2025	194.42	197.07	197.07	202	194.4	194,305
October 07, 2025	200	194.42	194.42	200.47	192.78	184,684
October 06, 2025	200.38	198.17	198.17	201.94	197.1	118,782
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

Saksoft Limited (SAKSOFT.NS) NSE