Sasken Technologies Limited (SASKEN.NS) NSE

1,435.50

-22.1(-1.52%)

Updated at August 22 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 22, 20251,4561,435.51,435.51,4561,426.813,126
August 21, 20251,470.61,457.61,457.61,498.81,450.120,884
August 20, 20251,477.81,470.61,470.61,505.11,46027,772
August 19, 20251,525.41,473.91,473.91,635.71,465.1161,505
August 18, 20251,5001,517.41,517.41,527.11,470.223,860
August 14, 20251,502.51,4981,4981,528.61,4839,116
August 13, 20251,4671,502.51,502.51,5101,4678,670
August 12, 20251,5001,480.11,480.11,5001,4665,155
August 11, 20251,444.21,4861,4861,510.31,42713,012
August 08, 20251,452.41,436.61,436.61,461.51,4334,426
August 07, 20251,4451,465.71,465.71,4711,4326,472
August 06, 20251,4791,449.61,449.61,4901,4459,553
August 05, 20251,4871,471.81,471.81,5071,456.510,782
August 04, 20251,475.51,479.21,479.21,484.91,4634,687
August 01, 20251,484.21,457.81,457.81,5091,45010,424
July 31, 20251,4921,484.21,484.21,516.91,473.110,287
July 30, 20251,480.11,4981,4981,5401,47033,676
July 29, 20251,4491,472.41,472.41,498.81,4498,682
July 28, 20251,4691,455.61,455.61,499.71,452.59,412
July 25, 20251,4761,469.41,469.41,4851,4609,436
July 24, 20251,4821,492.71,492.71,5071,47510,221
July 23, 20251,5051,480.81,480.81,5051,4713,695
July 22, 20251,4901,488.31,488.31,529.41,484.16,826
July 21, 20251,4851,500.81,500.81,5381,48127,281
July 18, 20251,4831,477.21,477.21,5091,46013,291
July 17, 20251,477.11,480.91,467.91,5081,472.715,128
July 16, 20251,455.91,4771,464.031,4851,450.47,770
July 15, 20251,4251,455.91,443.121,464.31,4257,220
July 14, 20251,4481,421.61,409.121,457.11,411.97,879
July 11, 20251,4571,440.41,440.41,469.91,4359,349
July 10, 20251,462.91,456.61,456.61,4921,4528,431
July 09, 20251,478.11,455.21,455.21,479.91,449.87,054
July 08, 20251,472.11,470.41,470.41,496.61,459.88,116
July 07, 20251,4711,485.61,485.61,4951,468.17,822
July 04, 20251,488.71,477.71,477.71,519.61,465.120,846
July 03, 20251,4551,5011,5011,517.71,44629,629
July 02, 20251,467.11,457.21,457.21,4901,451.29,816
July 01, 20251,465.81,467.11,467.11,486.11,460.79,635
June 30, 20251,4461,465.81,465.81,488.91,432.218,806
June 27, 20251,442.11,438.41,438.41,4491,4296,042
June 26, 20251,448.71,442.11,442.11,4551,420.18,004
June 25, 20251,428.91,441.11,441.11,4451,41813,389
June 24, 20251,395.91,418.71,418.71,469.31,395.919,216
June 23, 20251,374.61,395.91,395.91,4021,374.68,532
June 20, 20251,4161,395.41,395.41,440.51,39018,344
June 19, 20251,426.91,424.81,424.81,4481,394.512,587
June 18, 20251,448.71,425.51,425.51,4521,41511,625
June 17, 20251,452.31,434.41,434.41,472.91,428.119,388
June 16, 20251,4681,445.11,445.11,483.11,423.330,887
June 13, 20251,471.11,464.41,464.41,487.91,439.938,447
June 12, 20251,484.11,486.51,486.51,5091,443.136,692
June 11, 20251,4631,469.41,469.41,4941,45619,283
June 10, 20251,4741,4751,4751,5451,469.945,543
June 09, 20251,461.51,4761,4761,4971,46114,154
June 06, 20251,481.91,461.51,461.51,497.91,45210,583
June 05, 20251,4801,475.21,475.21,494.31,467.810,456
June 04, 20251,5001,481.61,481.61,509.11,474.712,890
June 03, 20251,5301,509.11,509.11,530.51,505.55,796
June 02, 20251,537.91,529.21,529.21,548.71,512.19,483
May 30, 20251,502.91,530.31,530.31,559.91,497.842,993
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved