Saksoft Limited (SAKSOFT.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 282.95 | 287.15 | 279.20 | 280.00 | 280.00 | 39,253 |
| 25 June 2024 | 284.15 | 288.70 | 279.05 | 280.35 | 280.35 | 12,433 |
| 24 June 2024 | 294.95 | 294.95 | 284.00 | 285.95 | 285.95 | 15,699 |
| 21 June 2024 | 297.85 | 303.50 | 290.80 | 291.75 | 291.75 | 33,976 |
| 20 June 2024 | 297.10 | 301.30 | 293.10 | 294.20 | 294.20 | 37,836 |
| 19 June 2024 | 283.00 | 307.70 | 275.00 | 297.10 | 297.10 | 221,085 |
| 18 June 2024 | 295.05 | 296.65 | 280.00 | 282.95 | 282.95 | 32,806 |
| 14 June 2024 | 293.40 | 298.65 | 286.40 | 290.65 | 290.65 | 91,990 |
| 13 June 2024 | 268.80 | 305.00 | 268.80 | 291.90 | 291.90 | 273,347 |
| 12 June 2024 | 262.00 | 266.60 | 259.15 | 260.50 | 260.50 | 36,670 |
| 11 June 2024 | 266.00 | 266.70 | 259.55 | 260.30 | 260.30 | 11,441 |
| 10 June 2024 | 264.45 | 276.40 | 262.70 | 264.85 | 264.85 | 19,925 |
| 07 June 2024 | 248.15 | 261.00 | 248.15 | 259.25 | 259.25 | 37,859 |
| 06 June 2024 | 255.00 | 257.90 | 246.70 | 248.15 | 248.15 | 34,813 |
| 05 June 2024 | 230.15 | 248.20 | 230.15 | 244.45 | 244.45 | 14,155 |
| 04 June 2024 | 238.00 | 248.00 | 226.00 | 234.95 | 234.95 | 69,877 |
| 03 June 2024 | 255.05 | 255.05 | 240.10 | 241.60 | 241.60 | 18,080 |
| 31 May 2024 | 245.05 | 249.50 | 242.00 | 243.50 | 243.50 | 27,541 |
| 30 May 2024 | 245.00 | 248.55 | 243.25 | 245.60 | 245.60 | 30,162 |
| 29 May 2024 | 254.95 | 254.95 | 245.00 | 246.85 | 246.85 | 12,153 |
| 28 May 2024 | 263.95 | 263.95 | 251.50 | 253.50 | 253.50 | 20,376 |
| 27 May 2024 | 270.00 | 272.00 | 263.00 | 264.40 | 264.40 | 14,385 |
| 24 May 2024 | 270.75 | 274.15 | 267.00 | 267.80 | 267.80 | 11,972 |
| 23 May 2024 | 272.15 | 272.15 | 265.00 | 266.20 | 266.20 | 9,132 |
| 22 May 2024 | 276.15 | 276.15 | 269.50 | 270.70 | 270.70 | 5,620 |
| 21 May 2024 | 284.95 | 284.95 | 270.40 | 271.10 | 271.10 | 11,476 |
| 17 May 2024 | 276.35 | 286.45 | 271.00 | 275.80 | 275.80 | 11,239 |
| 16 May 2024 | 260.00 | 275.10 | 260.00 | 270.90 | 270.90 | 9,892 |
| 15 May 2024 | 256.55 | 263.00 | 256.55 | 259.75 | 259.75 | 13,351 |
| 14 May 2024 | 264.95 | 264.95 | 255.15 | 256.80 | 256.80 | 32,744 |
| 13 May 2024 | 255.80 | 260.70 | 248.10 | 255.65 | 255.65 | 24,051 |
| 10 May 2024 | 260.05 | 265.00 | 252.85 | 255.80 | 255.80 | 29,960 |
| 09 May 2024 | 266.50 | 270.65 | 260.85 | 263.45 | 263.45 | 6,591 |
| 08 May 2024 | 269.95 | 276.60 | 268.20 | 269.85 | 269.85 | 15,926 |
| 07 May 2024 | 269.15 | 276.00 | 266.15 | 274.50 | 274.50 | 8,223 |
| 06 May 2024 | 279.00 | 281.85 | 268.50 | 269.35 | 269.35 | 11,391 |
| 03 May 2024 | 283.45 | 283.45 | 274.10 | 277.80 | 277.80 | 23,157 |
| 02 May 2024 | 280.20 | 281.80 | 276.60 | 277.25 | 277.25 | 7,135 |
| 30 Apr 2024 | 284.95 | 284.95 | 279.00 | 279.55 | 279.55 | 7,833 |
| 29 Apr 2024 | 285.20 | 286.15 | 279.10 | 281.00 | 281.00 | 23,509 |
| 26 Apr 2024 | 292.60 | 292.60 | 282.30 | 283.85 | 283.85 | 12,116 |
| 25 Apr 2024 | 282.85 | 287.05 | 281.15 | 283.00 | 283.00 | 23,764 |
| 24 Apr 2024 | 287.95 | 292.00 | 282.00 | 284.45 | 284.45 | 14,793 |
| 23 Apr 2024 | 290.30 | 291.70 | 281.35 | 283.30 | 283.30 | 13,286 |
| 22 Apr 2024 | 280.35 | 294.95 | 280.35 | 285.25 | 285.25 | 11,849 |
| 19 Apr 2024 | 285.20 | 285.25 | 277.85 | 280.55 | 280.55 | 36,565 |
| 18 Apr 2024 | 271.05 | 297.00 | 271.05 | 285.20 | 285.20 | 46,951 |
| 16 Apr 2024 | 282.00 | 290.00 | 281.95 | 282.65 | 282.65 | 13,979 |
| 15 Apr 2024 | 276.35 | 290.75 | 275.80 | 285.05 | 285.05 | 74,072 |
| 12 Apr 2024 | 287.95 | 307.55 | 283.00 | 296.50 | 296.50 | 88,526 |
| 10 Apr 2024 | 293.65 | 293.65 | 280.20 | 282.80 | 282.80 | 14,521 |
| 09 Apr 2024 | 298.55 | 299.00 | 285.00 | 287.85 | 287.85 | 36,012 |
| 08 Apr 2024 | 307.05 | 310.75 | 292.00 | 293.55 | 293.55 | 29,043 |
| 05 Apr 2024 | 309.35 | 316.10 | 296.40 | 303.45 | 303.45 | 169,833 |
| 04 Apr 2024 | 292.95 | 298.00 | 283.55 | 298.00 | 298.00 | 123,514 |
| 03 Apr 2024 | 266.45 | 283.85 | 265.15 | 283.85 | 283.85 | 54,233 |
| 02 Apr 2024 | 275.00 | 275.00 | 269.00 | 270.35 | 270.35 | 19,819 |
| 01 Apr 2024 | 259.90 | 267.50 | 257.05 | 267.20 | 267.20 | 33,791 |
| 28 Mar 2024 | 244.75 | 257.60 | 244.15 | 254.80 | 254.80 | 116,521 |
| 27 Mar 2024 | 257.60 | 257.60 | 242.55 | 245.35 | 245.35 | 16,004 |
| 26 Mar 2024 | 258.15 | 260.70 | 245.00 | 252.55 | 252.55 | 46,625 |
| 22 Mar 2024 | 260.00 | 262.70 | 251.65 | 256.65 | 256.65 | 43,044 |
| 21 Mar 2024 | 287.00 | 287.00 | 264.85 | 264.85 | 264.85 | 118,481 |
| 20 Mar 2024 | 275.95 | 278.75 | 269.00 | 278.75 | 278.75 | 78,216 |
| 19 Mar 2024 | 263.80 | 265.50 | 263.80 | 265.50 | 265.50 | 38,735 |
| 18 Mar 2024 | 241.50 | 252.90 | 241.15 | 252.90 | 252.90 | 26,332 |
| 15 Mar 2024 | 235.05 | 240.90 | 232.00 | 240.90 | 240.90 | 39,380 |
| 14 Mar 2024 | 212.30 | 229.45 | 210.00 | 229.45 | 229.45 | 40,211 |
| 13 Mar 2024 | 229.95 | 238.00 | 218.50 | 218.55 | 218.55 | 72,381 |
| 12 Mar 2024 | 243.00 | 244.00 | 227.00 | 229.95 | 229.95 | 56,205 |
| 11 Mar 2024 | 245.00 | 247.95 | 237.85 | 238.90 | 238.90 | 41,976 |
| 07 Mar 2024 | 243.75 | 243.75 | 234.90 | 239.00 | 239.00 | 38,489 |
| 06 Mar 2024 | 261.55 | 261.55 | 240.10 | 241.45 | 241.45 | 79,526 |
| 05 Mar 2024 | 261.55 | 264.95 | 251.25 | 252.70 | 252.70 | 19,610 |
| 04 Mar 2024 | 268.25 | 270.15 | 255.50 | 260.60 | 260.60 | 14,415 |
| 01 Mar 2024 | 274.05 | 274.05 | 271.00 | 271.45 | 271.45 | 15,453 |
| 29 Feb 2024 | 274.00 | 274.45 | 265.70 | 271.05 | 271.05 | 20,116 |
| 28 Feb 2024 | 272.00 | 276.00 | 266.30 | 268.20 | 268.20 | 28,541 |
| 27 Feb 2024 | 275.00 | 278.00 | 266.00 | 270.70 | 270.70 | 29,712 |
| 26 Feb 2024 | 284.40 | 284.40 | 272.50 | 273.45 | 273.45 | 12,662 |
| 23 Feb 2024 | 278.05 | 282.50 | 276.50 | 279.10 | 279.10 | 20,316 |
| 22 Feb 2024 | 277.35 | 283.40 | 269.00 | 275.20 | 275.20 | 33,721 |
| 21 Feb 2024 | 280.00 | 280.10 | 269.50 | 270.90 | 270.90 | 28,361 |
| 20 Feb 2024 | 293.90 | 293.90 | 280.55 | 281.25 | 281.25 | 8,653 |
| 19 Feb 2024 | 285.00 | 288.60 | 281.70 | 284.15 | 284.15 | 8,278 |
| 16 Feb 2024 | 292.95 | 293.65 | 281.00 | 285.00 | 285.00 | 32,859 |
| 15 Feb 2024 | 308.85 | 308.85 | 284.70 | 289.70 | 289.70 | 46,205 |
| 14 Feb 2024 | 289.80 | 299.65 | 272.50 | 299.65 | 299.65 | 49,744 |
| 13 Feb 2024 | 260.10 | 285.40 | 258.30 | 285.40 | 285.40 | 93,561 |
| 12 Feb 2024 | 273.15 | 285.00 | 271.85 | 271.85 | 271.85 | 37,941 |
| 09 Feb 2024 | 291.25 | 294.00 | 286.15 | 286.15 | 286.15 | 35,725 |
| 08 Feb 2024 | 312.00 | 317.00 | 298.15 | 301.20 | 301.20 | 32,882 |
| 07 Feb 2024 | 308.00 | 317.90 | 308.00 | 312.45 | 312.45 | 26,799 |
| 06 Feb 2024 | 292.15 | 307.15 | 286.00 | 306.90 | 306.90 | 41,228 |
| 05 Feb 2024 | 302.00 | 310.00 | 290.60 | 292.55 | 292.55 | 26,232 |
| 02 Feb 2024 | 305.00 | 313.95 | 304.05 | 305.15 | 305.15 | 11,256 |
| 01 Feb 2024 | 311.00 | 313.00 | 307.00 | 308.20 | 308.20 | 20,876 |
| 31 Jan 2024 | 312.15 | 314.00 | 310.00 | 311.40 | 311.40 | 6,621 |
| 30 Jan 2024 | 312.90 | 316.00 | 311.00 | 312.30 | 312.30 | 17,525 |
| 29 Jan 2024 | 314.55 | 314.90 | 310.00 | 312.60 | 312.60 | 24,201 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.