Sasken Technologies Limited - SASKEN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,288	1,253.6	1,253.6	1,288	1,247.5	25,712
December 03, 2025	1,330.2	1,289.7	1,289.7	1,330.2	1,279	20,175
December 02, 2025	1,345.1	1,330.2	1,330.2	1,345.1	1,324.9	16,970
December 01, 2025	1,352	1,345.1	1,345.1	1,370	1,335	11,698
November 28, 2025	1,360.6	1,358.8	1,358.8	1,374.1	1,349	13,350
November 27, 2025	1,370.9	1,360.6	1,360.6	1,384.5	1,356.2	8,087
November 26, 2025	1,338	1,370.9	1,370.9	1,380	1,338	24,396
November 25, 2025	1,345	1,340	1,340	1,360	1,332	10,470
November 24, 2025	1,370.6	1,340.5	1,340.5	1,372.8	1,332	7,127
November 21, 2025	1,370	1,359	1,359	1,379	1,353	11,174
November 19, 2025	1,406.3	1,393.3	1,393.3	1,410.9	1,389	19,925
November 18, 2025	1,411.7	1,404.9	1,404.9	1,433.7	1,397	34,474
November 17, 2025	1,447	1,405.6	1,405.6	1,447	1,402	7,898
November 14, 2025	1,436.5	1,429.4	1,429.4	1,439	1,415.2	4,236
November 13, 2025	1,432.6	1,417	1,417	1,440	1,412	10,827
November 12, 2025	1,440.8	1,432.6	1,420.6	1,460	1,420	12,856
November 11, 2025	1,490	1,429.4	1,429.4	1,497	1,419.4	16,404
November 10, 2025	1,468	1,468.6	1,468.6	1,508	1,460	22,692
November 07, 2025	1,384.9	1,490.2	1,490.2	1,560	1,360	230,036
November 06, 2025	1,355	1,377.6	1,377.6	1,413	1,345	38,885
November 04, 2025	1,370.9	1,355	1,355	1,374.9	1,348	6,115
November 03, 2025	1,379.7	1,365.4	1,365.4	1,379.7	1,355	5,842
October 31, 2025	1,383.2	1,374.3	1,374.3	1,386.3	1,365.1	3,378
October 30, 2025	1,376.5	1,382.3	1,382.3	1,391.9	1,371.2	4,526
October 29, 2025	1,391.5	1,376.5	1,376.5	1,428.9	1,369.1	21,116
October 28, 2025	1,394.8	1,389.5	1,389.5	1,400.3	1,388	2,268
October 27, 2025	1,396.8	1,389.2	1,389.2	1,410	1,382.9	6,570
October 24, 2025	1,400	1,383	1,383	1,405.7	1,379.1	5,006
October 23, 2025	1,414	1,400.1	1,400.1	1,414	1,390.1	7,900
October 21, 2025	1,392.4	1,395.2	1,395.2	1,424	1,386	3,353
October 20, 2025	1,383.4	1,375.6	1,375.6	1,391.5	1,371.1	10,652
October 17, 2025	1,396	1,383.4	1,383.4	1,402.9	1,377	5,866
October 16, 2025	1,360	1,394	1,394	1,402.4	1,360	11,952
October 15, 2025	1,365	1,374.3	1,374.3	1,379	1,362	4,900
October 14, 2025	1,382	1,361.1	1,361.1	1,410	1,339	20,853
October 13, 2025	1,396.5	1,382.1	1,382.1	1,421.9	1,377	10,060
October 10, 2025	1,382.6	1,396.5	1,396.5	1,421	1,375.4	12,469
October 09, 2025	1,373.4	1,375.4	1,375.4	1,385.6	1,364.2	4,132
October 08, 2025	1,370.8	1,364.5	1,364.5	1,379.7	1,357	9,492
October 07, 2025	1,372.9	1,370.8	1,370.8	1,387.2	1,368.6	8,188
October 06, 2025	1,403	1,372.9	1,372.9	1,403	1,365	26,081
October 03, 2025	1,413.7	1,385.9	1,385.9	1,416.1	1,380.5	9,001
October 01, 2025	1,382.8	1,406.3	1,406.3	1,410	1,379	4,229
September 30, 2025	1,370	1,377.3	1,377.3	1,416.3	1,370	7,033
September 29, 2025	1,424.9	1,367	1,367	1,441	1,358	13,749
September 26, 2025	1,416	1,390.3	1,390.3	1,465	1,385	17,611
September 25, 2025	1,441.2	1,416.6	1,416.6	1,455.2	1,411	9,246
September 24, 2025	1,500	1,441.2	1,441.2	1,521.5	1,432.5	18,774
September 23, 2025	1,500.9	1,501	1,501	1,530.2	1,494.6	30,646
September 22, 2025	1,498	1,500.9	1,500.9	1,520	1,480	18,690
September 19, 2025	1,509	1,498	1,498	1,537	1,491	17,508
September 18, 2025	1,506.7	1,495.4	1,495.4	1,512.5	1,490	4,134
September 17, 2025	1,500	1,496.6	1,496.6	1,513	1,488.5	4,274
September 16, 2025	1,482.9	1,492.1	1,492.1	1,509.6	1,467.1	7,670
September 15, 2025	1,491	1,477	1,477	1,495.8	1,472.4	5,067
September 12, 2025	1,493.5	1,492.4	1,492.4	1,512.4	1,485.1	7,301
September 11, 2025	1,511.8	1,492.8	1,492.8	1,533	1,489	8,444
September 10, 2025	1,505.8	1,511.8	1,511.8	1,565	1,499.4	22,270
September 09, 2025	1,515	1,516.7	1,516.7	1,569	1,504.2	26,163
September 08, 2025	1,444	1,509.7	1,509.7	1,520	1,434.6	50,472

Sasken Technologies Limited (SASKEN.NS) NSE