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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	1,387.5	1,393.8	1,393.8	1,404.9	1,370	10,423
May 08, 2025	1,425.6	1,408.6	1,408.6	1,457.1	1,401.1	11,074
May 07, 2025	1,430.7	1,418.2	1,418.2	1,454.5	1,404.4	17,722
May 06, 2025	1,474.6	1,452.5	1,452.5	1,491.9	1,435	12,816
May 05, 2025	1,480	1,474.6	1,474.6	1,500	1,462.1	17,037
May 02, 2025	1,542.9	1,501	1,501	1,555	1,486.2	16,475
April 30, 2025	1,551.5	1,535.4	1,535.4	1,561.1	1,520	4,653
April 29, 2025	1,565	1,565.2	1,565.2	1,605.9	1,541	17,058
April 28, 2025	1,625	1,567.8	1,567.8	1,625	1,513.8	40,023
April 25, 2025	1,630	1,632.2	1,632.2	1,714.2	1,552.1	39,418
April 24, 2025	1,630	1,627	1,627	1,695.4	1,614.4	16,094
April 23, 2025	1,628	1,635	1,635	1,651.1	1,600	14,288
April 22, 2025	1,576	1,620.3	1,620.3	1,629.6	1,546.6	12,928
April 21, 2025	1,512.6	1,572.8	1,572.8	1,582	1,499.3	16,455
April 17, 2025	1,509.3	1,517.7	1,517.7	1,566.7	1,490.8	19,829
April 16, 2025	1,434.8	1,518.4	1,518.4	1,547.3	1,401	39,167
April 15, 2025	1,410.8	1,427.7	1,427.7	1,440.4	1,393.5	17,446
April 11, 2025	1,325.95	1,387.25	1,387.25	1,449	1,315.45	85,686
April 09, 2025	1,343.5	1,296.45	1,296.45	1,370.95	1,276	39,077
April 08, 2025	1,374.6	1,339.15	1,339.15	1,400.05	1,320.5	13,181
April 07, 2025	1,400	1,338.05	1,338.05	1,400	1,278.05	31,377
April 04, 2025	1,538.6	1,440.15	1,440.15	1,554	1,413.2	19,375
April 03, 2025	1,538.4	1,562.05	1,562.05	1,595.85	1,488	14,629
April 02, 2025	1,542.5	1,530.3	1,530.3	1,561.55	1,520.5	3,570
April 01, 2025	1,552.9	1,556.7	1,556.7	1,590	1,515	14,199
March 28, 2025	1,522	1,559.5	1,559.5	1,577.65	1,512.2	25,189
March 27, 2025	1,522.9	1,522.6	1,522.6	1,581.7	1,475.6	21,938
March 26, 2025	1,525	1,522.9	1,522.9	1,669.85	1,515	56,660
March 25, 2025	1,493.4	1,563.7	1,563.7	1,575	1,493.4	49,589
March 24, 2025	1,411.7	1,487.8	1,487.8	1,515	1,405.35	28,265
March 21, 2025	1,411.4	1,404.25	1,404.25	1,460	1,390	14,349
March 20, 2025	1,427.95	1,406.3	1,406.3	1,465.65	1,397	38,021
March 19, 2025	1,491.1	1,426.3	1,426.3	1,512	1,413	46,159
March 18, 2025	1,372	1,496.2	1,496.2	1,555.05	1,372	44,800
March 17, 2025	1,423.95	1,409.45	1,409.45	1,424.05	1,404	1,463
March 13, 2025	1,460.3	1,406.55	1,406.55	1,494.95	1,393	20,070
March 12, 2025	1,471.1	1,453	1,453	1,474.45	1,431.95	28,997
March 11, 2025	1,486.85	1,463.4	1,463.4	1,500	1,445.65	29,097
March 10, 2025	1,609.65	1,504.75	1,504.75	1,627	1,481	12,991
March 07, 2025	1,628	1,609.65	1,609.65	1,635	1,600	7,747
March 06, 2025	1,620.1	1,625.35	1,625.35	1,658.25	1,595	10,126
March 05, 2025	1,576.4	1,628.25	1,628.25	1,665.9	1,561.05	6,960
March 04, 2025	1,520.9	1,590.9	1,590.9	1,600	1,504.05	10,233
March 03, 2025	1,605	1,529.45	1,529.45	1,605.45	1,521	7,007
February 28, 2025	1,580.7	1,602.05	1,602.05	1,623.85	1,551.15	20,426
February 27, 2025	1,641	1,595.2	1,595.2	1,656.45	1,590	9,385
February 25, 2025	1,700	1,647.85	1,647.85	1,722	1,639	12,734
February 24, 2025	1,700	1,699.9	1,699.9	1,719	1,671	7,000
February 21, 2025	1,700	1,702.7	1,702.7	1,737.85	1,700	5,099
February 20, 2025	1,702.8	1,700.25	1,700.25	1,740.15	1,693.2	3,764
February 19, 2025	1,721.7	1,718.4	1,718.4	1,768.95	1,708.25	4,357
February 18, 2025	1,738.4	1,721.7	1,721.7	1,760	1,649.95	9,941
February 17, 2025	1,832.3	1,741.4	1,741.4	1,841.6	1,725	10,665
February 14, 2025	1,773.05	1,860.2	1,860.2	1,895.95	1,725	25,075
February 13, 2025	1,785.8	1,782.15	1,782.15	1,814.95	1,742.85	16,331
February 12, 2025	1,750	1,758.75	1,758.75	1,779	1,689.5	10,137
February 11, 2025	1,834	1,756.65	1,756.65	1,836.05	1,743	10,157
February 10, 2025	1,887.55	1,829.35	1,829.35	1,889.95	1,817	6,194
February 07, 2025	1,904.2	1,866.1	1,866.1	1,912.25	1,852	10,999
February 06, 2025	1,920	1,894.2	1,894.2	1,938.65	1,887.95	5,787

Sasken Technologies Limited (SASKEN.NS) NSE