Saksoft Limited (SAKSOFT.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 11:27AM IST. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 286.75 | 288.71 | 283.45 | 283.97 | 283.97 | 113,430 |
| 24 June 2024 | 291.70 | 292.10 | 283.73 | 286.31 | 286.31 | 250,476 |
| 21 June 2024 | 295.50 | 303.24 | 291.00 | 292.10 | 292.10 | 347,902 |
| 20 June 2024 | 299.80 | 301.89 | 292.20 | 294.24 | 294.24 | 392,224 |
| 19 June 2024 | 283.00 | 307.30 | 275.20 | 297.14 | 297.14 | 1,456,802 |
| 18 June 2024 | 297.00 | 297.00 | 279.33 | 282.08 | 282.08 | 512,950 |
| 14 June 2024 | 293.90 | 298.60 | 286.20 | 290.98 | 290.98 | 607,608 |
| 13 June 2024 | 268.50 | 305.00 | 268.50 | 291.57 | 291.57 | 5,170,962 |
| 12 June 2024 | 260.50 | 266.60 | 260.00 | 260.72 | 260.72 | 115,458 |
| 11 June 2024 | 267.45 | 267.45 | 259.20 | 260.22 | 260.22 | 143,140 |
| 10 June 2024 | 263.00 | 270.00 | 261.63 | 264.97 | 264.97 | 228,409 |
| 07 June 2024 | 246.00 | 261.10 | 246.00 | 259.30 | 259.30 | 293,698 |
| 06 June 2024 | 251.55 | 258.00 | 246.35 | 247.85 | 247.85 | 187,426 |
| 05 June 2024 | 234.00 | 248.65 | 231.45 | 244.30 | 244.30 | 175,138 |
| 04 June 2024 | 240.10 | 244.95 | 226.00 | 235.10 | 235.10 | 242,356 |
| 03 June 2024 | 258.95 | 258.95 | 240.10 | 241.35 | 241.35 | 198,088 |
| 31 May 2024 | 248.20 | 249.40 | 242.05 | 243.75 | 243.75 | 114,645 |
| 30 May 2024 | 246.00 | 248.30 | 243.35 | 245.45 | 245.45 | 151,201 |
| 29 May 2024 | 252.95 | 254.70 | 245.05 | 246.40 | 246.40 | 186,718 |
| 28 May 2024 | 261.30 | 264.70 | 252.05 | 253.55 | 253.55 | 235,500 |
| 27 May 2024 | 267.85 | 272.75 | 261.05 | 264.80 | 264.80 | 283,830 |
| 24 May 2024 | 269.00 | 276.20 | 266.65 | 267.85 | 267.85 | 126,464 |
| 23 May 2024 | 273.00 | 273.00 | 265.10 | 266.65 | 266.65 | 97,804 |
| 22 May 2024 | 273.00 | 273.30 | 269.00 | 271.05 | 271.05 | 78,516 |
| 21 May 2024 | 280.00 | 280.20 | 270.25 | 271.15 | 271.15 | 139,571 |
| 17 May 2024 | 274.00 | 287.00 | 270.90 | 276.25 | 276.25 | 244,826 |
| 16 May 2024 | 260.00 | 275.00 | 259.90 | 272.15 | 272.15 | 186,151 |
| 15 May 2024 | 258.75 | 264.80 | 257.35 | 259.90 | 259.90 | 80,307 |
| 14 May 2024 | 259.00 | 260.70 | 255.05 | 256.40 | 256.40 | 85,585 |
| 13 May 2024 | 256.00 | 261.95 | 248.55 | 255.15 | 255.15 | 131,936 |
| 10 May 2024 | 262.25 | 266.00 | 252.90 | 255.40 | 255.40 | 192,743 |
| 09 May 2024 | 273.75 | 273.75 | 260.00 | 262.25 | 262.25 | 133,869 |
| 08 May 2024 | 272.95 | 275.85 | 269.00 | 270.00 | 270.00 | 94,476 |
| 07 May 2024 | 269.45 | 276.00 | 266.05 | 274.40 | 274.40 | 173,691 |
| 06 May 2024 | 279.00 | 281.55 | 268.00 | 269.40 | 269.40 | 165,382 |
| 03 May 2024 | 276.85 | 279.30 | 273.80 | 278.00 | 278.00 | 90,048 |
| 02 May 2024 | 279.70 | 282.00 | 276.10 | 277.00 | 277.00 | 95,420 |
| 30 Apr 2024 | 282.05 | 284.45 | 278.65 | 279.65 | 279.65 | 113,116 |
| 29 Apr 2024 | 286.70 | 286.70 | 281.00 | 282.05 | 282.05 | 107,835 |
| 26 Apr 2024 | 284.00 | 287.25 | 282.15 | 283.85 | 283.85 | 119,722 |
| 25 Apr 2024 | 285.00 | 287.65 | 283.00 | 283.55 | 283.55 | 95,601 |
| 24 Apr 2024 | 286.50 | 291.95 | 281.70 | 283.50 | 283.50 | 238,423 |
| 23 Apr 2024 | 289.70 | 291.55 | 282.20 | 283.65 | 283.65 | 115,176 |
| 22 Apr 2024 | 281.95 | 294.85 | 281.95 | 285.40 | 285.40 | 136,604 |
| 19 Apr 2024 | 285.00 | 286.00 | 277.80 | 280.60 | 280.60 | 128,043 |
| 18 Apr 2024 | 284.70 | 297.40 | 283.50 | 284.95 | 284.95 | 224,806 |
| 16 Apr 2024 | 285.10 | 291.05 | 281.90 | 282.65 | 282.65 | 166,046 |
| 15 Apr 2024 | 281.00 | 290.80 | 276.45 | 285.10 | 285.10 | 315,066 |
| 12 Apr 2024 | 284.80 | 307.85 | 283.00 | 296.35 | 296.35 | 636,636 |
| 10 Apr 2024 | 290.00 | 292.60 | 280.00 | 282.50 | 282.50 | 168,707 |
| 09 Apr 2024 | 299.70 | 300.00 | 285.00 | 288.55 | 288.55 | 145,917 |
| 08 Apr 2024 | 308.95 | 311.00 | 292.20 | 293.55 | 293.55 | 325,949 |
| 05 Apr 2024 | 306.80 | 315.85 | 296.00 | 303.65 | 303.65 | 1,138,055 |
| 04 Apr 2024 | 290.60 | 297.50 | 283.50 | 297.50 | 297.50 | 372,117 |
| 03 Apr 2024 | 268.85 | 283.35 | 265.65 | 283.35 | 283.35 | 336,682 |
| 02 Apr 2024 | 273.50 | 275.40 | 268.85 | 269.90 | 269.90 | 192,752 |
| 01 Apr 2024 | 259.95 | 268.85 | 257.85 | 267.95 | 267.95 | 280,610 |
| 28 Mar 2024 | 245.00 | 257.60 | 245.00 | 256.05 | 256.05 | 410,055 |
| 27 Mar 2024 | 253.60 | 257.50 | 242.20 | 245.35 | 245.35 | 298,279 |
| 26 Mar 2024 | 259.80 | 260.80 | 250.35 | 253.60 | 253.60 | 164,808 |
| 22 Mar 2024 | 260.00 | 263.45 | 253.10 | 256.50 | 256.50 | 229,167 |
| 21 Mar 2024 | 284.00 | 285.00 | 264.65 | 264.65 | 264.65 | 466,168 |
| 20 Mar 2024 | 270.00 | 278.55 | 267.75 | 278.55 | 278.55 | 128,413 |
| 19 Mar 2024 | 265.30 | 265.30 | 260.00 | 265.30 | 265.30 | 63,055 |
| 18 Mar 2024 | 241.20 | 252.70 | 241.20 | 252.70 | 252.70 | 80,288 |
| 15 Mar 2024 | 236.00 | 240.70 | 232.55 | 240.70 | 240.70 | 67,578 |
| 14 Mar 2024 | 213.05 | 229.25 | 209.95 | 229.25 | 229.25 | 134,728 |
| 13 Mar 2024 | 237.00 | 237.95 | 218.35 | 218.35 | 218.35 | 246,199 |
| 12 Mar 2024 | 243.00 | 245.00 | 226.90 | 229.85 | 229.85 | 221,472 |
| 11 Mar 2024 | 245.00 | 247.80 | 238.15 | 238.80 | 238.80 | 175,766 |
| 07 Mar 2024 | 241.05 | 241.90 | 234.90 | 238.90 | 238.90 | 225,989 |
| 06 Mar 2024 | 252.30 | 252.95 | 240.00 | 241.05 | 241.05 | 297,357 |
| 05 Mar 2024 | 261.20 | 264.20 | 251.00 | 252.30 | 252.30 | 213,669 |
| 04 Mar 2024 | 268.55 | 270.00 | 258.00 | 261.15 | 261.15 | 185,444 |
| 01 Mar 2024 | 275.00 | 275.00 | 271.00 | 271.65 | 271.65 | 68,754 |
| 29 Feb 2024 | 274.95 | 274.95 | 266.00 | 270.55 | 270.55 | 70,361 |
| 28 Feb 2024 | 271.95 | 275.80 | 265.00 | 267.95 | 267.95 | 90,600 |
| 27 Feb 2024 | 275.00 | 278.15 | 266.55 | 270.50 | 270.50 | 72,799 |
| 26 Feb 2024 | 283.50 | 283.50 | 272.00 | 273.10 | 273.10 | 109,554 |
| 23 Feb 2024 | 280.50 | 281.95 | 276.40 | 279.15 | 279.15 | 73,443 |
| 22 Feb 2024 | 270.55 | 281.80 | 268.80 | 275.00 | 275.00 | 133,690 |
| 21 Feb 2024 | 280.00 | 280.00 | 270.00 | 270.55 | 270.55 | 235,379 |
| 20 Feb 2024 | 284.00 | 287.70 | 280.00 | 281.35 | 281.35 | 76,368 |
| 19 Feb 2024 | 285.15 | 289.65 | 280.50 | 284.20 | 284.20 | 80,283 |
| 16 Feb 2024 | 289.35 | 295.00 | 280.00 | 285.15 | 285.15 | 119,086 |
| 15 Feb 2024 | 307.85 | 309.75 | 283.65 | 289.35 | 289.35 | 161,382 |
| 14 Feb 2024 | 284.75 | 298.55 | 272.05 | 298.55 | 298.55 | 158,247 |
| 13 Feb 2024 | 260.65 | 284.35 | 257.30 | 284.35 | 284.35 | 262,868 |
| 12 Feb 2024 | 285.00 | 285.00 | 270.85 | 270.85 | 270.85 | 137,421 |
| 09 Feb 2024 | 295.00 | 295.00 | 285.10 | 285.10 | 285.10 | 132,288 |
| 08 Feb 2024 | 311.55 | 315.00 | 297.60 | 300.10 | 300.10 | 89,772 |
| 07 Feb 2024 | 308.00 | 318.50 | 308.00 | 311.55 | 311.55 | 78,682 |
| 06 Feb 2024 | 292.15 | 306.75 | 289.05 | 306.75 | 306.75 | 104,786 |
| 05 Feb 2024 | 307.30 | 308.95 | 291.00 | 292.15 | 292.15 | 230,766 |
| 02 Feb 2024 | 307.00 | 313.00 | 303.00 | 305.45 | 305.45 | 117,536 |
| 01 Feb 2024 | 313.95 | 314.00 | 307.00 | 308.55 | 308.55 | 53,183 |
| 31 Jan 2024 | 314.15 | 314.15 | 310.00 | 310.65 | 310.65 | 66,286 |
| 30 Jan 2024 | 316.45 | 316.45 | 311.00 | 312.40 | 312.40 | 50,448 |
| 29 Jan 2024 | 315.50 | 317.45 | 310.00 | 312.45 | 312.45 | 68,573 |
| 25 Jan 2024 | 317.35 | 318.00 | 312.55 | 315.05 | 315.05 | 77,014 |
| *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.