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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	1,900	1,925	1,925	1,966.05	1,900	2,439
February 04, 2025	1,941.2	1,897.85	1,897.85	1,941.2	1,872	3,619
February 03, 2025	1,979.8	1,916.25	1,916.25	1,979.8	1,898.45	8,650
February 01, 2025	1,970.15	1,984.9	1,987.25	1,999.95	1,922.2	13,032
January 31, 2025	1,742.95	2,000.15	2,000.15	2,042	1,742.95	98,149
January 30, 2025	1,795.1	1,738.2	1,738.2	1,820.6	1,725.2	8,559
January 29, 2025	1,721	1,785.75	1,785.75	1,843.4	1,721	12,009
January 28, 2025	1,821.05	1,750.4	1,750.4	1,846.3	1,674.8	17,798
January 27, 2025	1,960	1,845.7	1,845.7	1,960.15	1,829.4	19,570
January 24, 2025	2,025.05	1,995.15	1,995.15	2,062.4	1,990	4,072
January 23, 2025	2,000.05	2,062.95	2,062.95	2,080	2,000	3,054
January 22, 2025	1,970	2,062.05	2,062.05	2,078.8	1,958.7	15,697
January 21, 2025	2,098.95	1,976.7	1,976.7	2,098.95	1,963.6	11,391
January 20, 2025	2,038.2	2,048.25	2,048.25	2,060	1,995.2	8,238
January 17, 2025	2,107.45	2,038.2	2,038.2	2,107.6	2,020	7,083
January 16, 2025	2,106.55	2,080.4	2,080.4	2,121	2,070	4,071
January 15, 2025	2,062	2,118.3	2,118.3	2,148.8	2,062	5,658
January 14, 2025	2,026.65	2,080.6	2,080.6	2,100	2,026.65	3,368
January 13, 2025	2,126	2,031.55	2,031.55	2,135.9	2,020.1	9,488
January 10, 2025	2,162.7	2,145.5	2,145.5	2,179.75	2,120	12,875
January 09, 2025	2,193.25	2,151.35	2,151.35	2,193.25	2,146.5	3,517
January 08, 2025	2,173	2,165.1	2,165.1	2,217.95	2,136.15	10,154
January 07, 2025	2,130	2,161.8	2,161.8	2,202.05	2,120.25	12,559
January 06, 2025	2,136	2,120.6	2,120.6	2,147.15	2,010.1	27,189
January 03, 2025	2,196.75	2,141.55	2,141.55	2,200.9	2,132.85	4,758
January 02, 2025	2,096.5	2,188	2,188	2,215	2,084.55	26,258
January 01, 2025	2,125.2	2,101.6	2,101.6	2,137.3	2,082.95	4,048
December 31, 2024	2,134.95	2,121	2,121	2,151.65	2,105.1	2,981
December 30, 2024	2,155.3	2,123.85	2,123.85	2,155.3	2,086.55	8,811
December 27, 2024	2,111.2	2,144.05	2,144.05	2,173.15	2,083.2	10,139
December 26, 2024	2,107.5	2,100.1	2,100.1	2,125	2,068.05	8,186
December 24, 2024	2,082.65	2,126.85	2,126.85	2,152	2,080.1	11,929
December 23, 2024	2,080.6	2,080.65	2,080.65	2,099.9	2,074.05	8,291
December 20, 2024	2,132	2,080.6	2,080.6	2,151.1	2,071.05	12,195
December 19, 2024	2,097.5	2,139.8	2,139.8	2,153.75	2,063.8	15,769
December 18, 2024	2,083.1	2,097.5	2,097.5	2,119.95	2,070	13,845
December 17, 2024	2,080.1	2,082.15	2,082.15	2,114.8	2,034.95	14,331
December 16, 2024	2,130	2,080.1	2,080.1	2,156.2	2,043.75	10,952
December 13, 2024	2,075.35	2,132.35	2,132.35	2,162	2,048	38,160
December 12, 2024	2,091.25	2,075.35	2,075.35	2,097.6	2,035.55	18,562
December 11, 2024	2,105	2,061	2,061	2,142.4	2,041.6	27,872
December 10, 2024	2,266	2,118.95	2,118.95	2,399.8	2,109.95	54,872
December 09, 2024	2,239	2,242.05	2,242.05	2,252	2,215	14,635
December 06, 2024	2,207.8	2,234.45	2,234.45	2,263.6	2,185.95	31,154
December 05, 2024	2,218	2,207.8	2,207.8	2,236.45	2,174.65	39,749
December 04, 2024	2,200	2,212.7	2,212.7	2,272	2,193.05	29,759
December 03, 2024	2,210	2,206.55	2,206.55	2,237	2,196.85	23,412
December 02, 2024	2,205.05	2,212.2	2,212.2	2,247	2,184.05	26,124
November 29, 2024	2,115	2,189.7	2,189.7	2,275.05	2,114	142,877
November 28, 2024	2,154.1	2,104.5	2,104.5	2,199	2,098.15	38,577
November 27, 2024	2,216.05	2,154.1	2,154.1	2,269.15	2,134.05	38,482
November 26, 2024	2,150	2,228.65	2,228.65	2,285	2,104.85	72,629
November 25, 2024	2,120	2,167.2	2,167.2	2,224.9	2,100	44,437
November 22, 2024	2,120	2,118.35	2,118.35	2,165.95	2,092.25	31,724
November 21, 2024	2,103	2,100.1	2,100.1	2,238	2,051.25	113,929
November 19, 2024	2,066.8	2,102.6	2,102.6	2,144.5	2,062	77,653
November 18, 2024	2,015.25	2,098.2	2,098.2	2,125	1,952.35	129,037
November 14, 2024	1,904.95	2,048.05	2,048.05	2,065	1,885.55	163,440
November 13, 2024	1,925	1,905.25	1,905.25	2,019.9	1,888.75	148,529
November 12, 2024	1,794.3	1,946.45	1,946.45	2,055.25	1,774.1	526,471

Sasken Technologies Limited (SASKEN.NS) NSE