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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	1,467.1	1,426.5	1,426.5	1,467.1	1,419.9	7,084
September 04, 2025	1,480	1,461.3	1,461.3	1,490	1,455	10,986
September 03, 2025	1,420.7	1,476.9	1,476.9	1,485	1,413.5	14,672
September 02, 2025	1,437.8	1,413.3	1,413.3	1,445.4	1,405.9	9,512
September 01, 2025	1,450	1,437.8	1,437.8	1,475	1,432	12,115
August 29, 2025	1,420	1,456.6	1,456.6	1,467.6	1,396.3	21,870
August 28, 2025	1,385.2	1,410.5	1,410.5	1,430	1,385.2	7,852
August 26, 2025	1,431	1,406.3	1,406.3	1,436.9	1,395	12,853
August 25, 2025	1,435	1,437.4	1,437.4	1,460.9	1,429.9	9,769
August 22, 2025	1,456	1,435.5	1,435.5	1,456	1,426.8	13,126
August 21, 2025	1,470.6	1,457.6	1,457.6	1,498.8	1,450.1	20,884
August 20, 2025	1,477.8	1,470.6	1,470.6	1,505.1	1,460	27,772
August 19, 2025	1,525.4	1,473.9	1,473.9	1,635.7	1,465.1	161,505
August 18, 2025	1,500	1,517.4	1,517.4	1,527.1	1,470.2	23,860
August 14, 2025	1,502.5	1,498	1,498	1,528.6	1,483	9,116
August 13, 2025	1,467	1,502.5	1,502.5	1,510	1,467	8,670
August 12, 2025	1,500	1,480.1	1,480.1	1,500	1,466	5,155
August 11, 2025	1,444.2	1,486	1,486	1,510.3	1,427	13,012
August 08, 2025	1,452.4	1,436.6	1,436.6	1,461.5	1,433	4,426
August 07, 2025	1,445	1,465.7	1,465.7	1,471	1,432	6,472
August 06, 2025	1,479	1,449.6	1,449.6	1,490	1,445	9,553
August 05, 2025	1,487	1,471.8	1,471.8	1,507	1,456.5	10,782
August 04, 2025	1,475.5	1,479.2	1,479.2	1,484.9	1,463	4,687
August 01, 2025	1,484.2	1,457.8	1,457.8	1,509	1,450	10,424
July 31, 2025	1,492	1,484.2	1,484.2	1,516.9	1,473.1	10,287
July 30, 2025	1,480.1	1,498	1,498	1,540	1,470	33,676
July 29, 2025	1,449	1,472.4	1,472.4	1,498.8	1,449	8,682
July 28, 2025	1,469	1,455.6	1,455.6	1,499.7	1,452.5	9,412
July 25, 2025	1,476	1,469.4	1,469.4	1,485	1,460	9,436
July 24, 2025	1,482	1,492.7	1,492.7	1,507	1,475	10,221
July 23, 2025	1,505	1,480.8	1,480.8	1,505	1,471	3,695
July 22, 2025	1,490	1,488.3	1,488.3	1,529.4	1,484.1	6,826
July 21, 2025	1,485	1,500.8	1,500.8	1,538	1,481	27,281
July 18, 2025	1,483	1,477.2	1,477.2	1,509	1,460	13,291
July 17, 2025	1,477.1	1,480.9	1,467.9	1,508	1,472.7	15,128
July 16, 2025	1,455.9	1,477	1,464.03	1,485	1,450.4	7,770
July 15, 2025	1,425	1,455.9	1,443.12	1,464.3	1,425	7,220
July 14, 2025	1,448	1,421.6	1,409.12	1,457.1	1,411.9	7,879
July 11, 2025	1,457	1,440.4	1,440.4	1,469.9	1,435	9,349
July 10, 2025	1,462.9	1,456.6	1,456.6	1,492	1,452	8,431
July 09, 2025	1,478.1	1,455.2	1,455.2	1,479.9	1,449.8	7,054
July 08, 2025	1,472.1	1,470.4	1,470.4	1,496.6	1,459.8	8,116

Sasken Technologies Limited (SASKEN.NS) NSE