Saksoft Limited (SAKSOFT.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 257.70 | 263.20 | 247.25 | 251.05 | 251.05 | 355,099 |
| 03 Oct 2024 | 267.00 | 268.00 | 252.20 | 256.70 | 256.70 | 515,728 |
| 01 Oct 2024 | 273.35 | 278.85 | 270.00 | 271.00 | 271.00 | 259,074 |
| 30 Sept 2024 | 289.00 | 289.00 | 276.00 | 277.55 | 277.55 | 242,789 |
| 27 Sept 2024 | 264.55 | 293.75 | 264.55 | 282.50 | 282.50 | 1,478,022 |
| 26 Sept 2024 | 270.05 | 270.50 | 263.00 | 264.25 | 264.25 | 136,825 |
| 25 Sept 2024 | 272.95 | 275.70 | 268.60 | 270.15 | 270.15 | 135,369 |
| 24 Sept 2024 | 273.25 | 277.65 | 267.05 | 272.95 | 272.95 | 346,573 |
| 23 Sept 2024 | 278.00 | 281.20 | 272.15 | 273.25 | 273.25 | 375,162 |
| 20 Sept 2024 | 295.00 | 296.70 | 272.15 | 276.15 | 276.15 | 1,087,134 |
| 19 Sept 2024 | 319.50 | 319.50 | 288.25 | 296.10 | 296.10 | 1,619,433 |
| 19 Sept 2024 | 5:4 Stock split | |||||
| 18 Sept 2024 | 292.68 | 299.60 | 284.12 | 285.76 | 285.76 | 1,262,910 |
| 17 Sept 2024 | 299.52 | 299.56 | 289.76 | 293.20 | 293.20 | 954,186 |
| 16 Sept 2024 | 294.04 | 305.20 | 290.44 | 298.12 | 298.12 | 1,563,293 |
| 13 Sept 2024 | 280.00 | 302.40 | 280.00 | 288.60 | 288.60 | 5,908,801 |
| 13 Sept 2024 | 5:4 Stock split | |||||
| 12 Sept 2024 | 251.32 | 278.72 | 251.20 | 275.20 | 275.20 | 3,727,147 |
| 11 Sept 2024 | 253.76 | 259.76 | 246.76 | 249.40 | 249.40 | 608,270 |
| 10 Sept 2024 | 262.40 | 262.56 | 252.36 | 253.76 | 253.76 | 596,811 |
| 09 Sept 2024 | 268.24 | 278.20 | 256.92 | 262.40 | 262.40 | 3,897,186 |
| 06 Sept 2024 | 238.32 | 259.84 | 237.24 | 257.40 | 257.40 | 3,200,720 |
| 05 Sept 2024 | 236.40 | 238.40 | 233.84 | 236.16 | 236.16 | 201,352 |
| 04 Sept 2024 | 230.44 | 233.96 | 230.44 | 232.96 | 232.96 | 128,792 |
| 03 Sept 2024 | 236.00 | 238.28 | 233.60 | 234.24 | 234.24 | 145,000 |
| 02 Sept 2024 | 237.60 | 242.36 | 234.00 | 234.96 | 234.96 | 332,410 |
| 30 Aug 2024 | 238.40 | 238.40 | 232.00 | 233.60 | 233.60 | 114,125 |
| 29 Aug 2024 | 239.72 | 239.72 | 231.60 | 235.00 | 235.00 | 191,350 |
| 28 Aug 2024 | 240.00 | 241.76 | 235.20 | 236.16 | 236.16 | 290,733 |
| 27 Aug 2024 | 236.80 | 241.64 | 235.44 | 240.20 | 240.20 | 328,018 |
| 26 Aug 2024 | 230.40 | 239.20 | 228.80 | 235.80 | 235.80 | 708,963 |
| 23 Aug 2024 | 230.40 | 230.44 | 228.40 | 229.00 | 229.00 | 76,077 |
| 22 Aug 2024 | 228.80 | 232.08 | 228.16 | 229.00 | 229.00 | 122,491 |
| 21 Aug 2024 | 229.52 | 234.36 | 228.36 | 230.16 | 230.16 | 179,387 |
| 20 Aug 2024 | 228.80 | 231.56 | 227.48 | 229.04 | 229.04 | 179,200 |
| 19 Aug 2024 | 228.80 | 230.00 | 224.96 | 225.88 | 225.88 | 128,282 |
| 16 Aug 2024 | 225.60 | 228.20 | 224.00 | 226.48 | 226.48 | 123,697 |
| 14 Aug 2024 | 226.48 | 228.00 | 220.52 | 221.96 | 221.96 | 119,526 |
| 13 Aug 2024 | 227.96 | 230.32 | 224.20 | 225.28 | 225.28 | 158,406 |
| 12 Aug 2024 | 230.72 | 231.08 | 224.48 | 225.92 | 225.92 | 254,538 |
| 09 Aug 2024 | 234.36 | 236.44 | 230.60 | 232.64 | 232.64 | 242,398 |
| 08 Aug 2024 | 241.92 | 241.92 | 230.28 | 231.08 | 231.08 | 592,833 |
| 07 Aug 2024 | 223.16 | 249.60 | 218.20 | 239.56 | 239.56 | 3,785,772 |
| 06 Aug 2024 | 217.60 | 225.36 | 210.88 | 212.88 | 212.88 | 216,232 |
| 05 Aug 2024 | 227.16 | 227.48 | 216.08 | 217.12 | 217.12 | 449,286 |
| 02 Aug 2024 | 236.80 | 238.28 | 232.64 | 233.16 | 233.16 | 158,648 |
| 01 Aug 2024 | 243.08 | 246.40 | 235.80 | 237.52 | 237.52 | 494,911 |
| 31 July 2024 | 236.00 | 237.60 | 234.12 | 237.00 | 237.00 | 168,183 |
| 31 July 2024 | 0.32 Dividend | |||||
| 30 July 2024 | 234.40 | 237.08 | 232.44 | 233.56 | 233.24 | 149,113 |
| 29 July 2024 | 239.20 | 240.72 | 233.60 | 234.92 | 234.60 | 169,650 |
| 26 July 2024 | 230.40 | 238.32 | 230.40 | 236.88 | 236.56 | 220,186 |
| 25 July 2024 | 234.40 | 235.20 | 228.40 | 230.04 | 229.72 | 179,997 |
| 24 July 2024 | 226.36 | 235.96 | 226.36 | 234.16 | 233.84 | 230,730 |
| 23 July 2024 | 230.64 | 231.24 | 218.44 | 226.20 | 225.89 | 339,383 |
| 22 July 2024 | 233.60 | 238.36 | 229.52 | 230.64 | 230.32 | 256,511 |
| 19 July 2024 | 240.44 | 250.52 | 234.00 | 235.28 | 234.96 | 590,726 |
| 18 July 2024 | 247.20 | 247.52 | 235.20 | 238.72 | 238.39 | 595,557 |
| 16 July 2024 | 251.92 | 256.76 | 246.24 | 247.12 | 246.78 | 513,181 |
| 15 July 2024 | 251.68 | 259.60 | 248.52 | 251.96 | 251.61 | 1,846,231 |
| 12 July 2024 | 240.80 | 251.20 | 236.84 | 246.80 | 246.46 | 1,948,583 |
| 11 July 2024 | 232.80 | 247.56 | 231.52 | 237.92 | 237.59 | 952,050 |
| 10 July 2024 | 232.00 | 239.84 | 225.92 | 231.84 | 231.52 | 764,655 |
| 09 July 2024 | 225.60 | 231.88 | 222.52 | 228.92 | 228.61 | 272,382 |
| 08 July 2024 | 232.00 | 232.00 | 221.88 | 223.20 | 222.89 | 254,802 |
| 05 July 2024 | 230.40 | 232.32 | 226.80 | 227.76 | 227.45 | 180,258 |
| 04 July 2024 | 229.56 | 233.04 | 226.40 | 229.92 | 229.60 | 269,925 |
| 03 July 2024 | 230.32 | 233.44 | 228.00 | 228.76 | 228.45 | 200,177 |
| 02 July 2024 | 234.72 | 235.20 | 228.12 | 229.12 | 228.81 | 225,601 |
| 01 July 2024 | 224.04 | 232.80 | 223.00 | 231.24 | 230.92 | 342,891 |
| 28 June 2024 | 224.40 | 226.94 | 222.52 | 224.08 | 223.77 | 172,372 |
| 27 June 2024 | 226.01 | 229.39 | 220.00 | 222.30 | 221.99 | 258,056 |
| 26 June 2024 | 224.28 | 229.90 | 223.40 | 224.16 | 223.85 | 162,498 |
| 25 June 2024 | 229.40 | 230.97 | 223.60 | 224.18 | 223.88 | 311,800 |
| 24 June 2024 | 233.36 | 233.68 | 226.98 | 229.05 | 228.73 | 313,095 |
| 21 June 2024 | 236.40 | 242.59 | 232.80 | 233.68 | 233.36 | 434,877 |
| 20 June 2024 | 239.84 | 241.51 | 233.76 | 235.39 | 235.07 | 490,280 |
| 19 June 2024 | 226.40 | 245.84 | 220.16 | 237.71 | 237.39 | 1,821,002 |
| 18 June 2024 | 237.60 | 237.60 | 223.46 | 225.66 | 225.35 | 641,187 |
| 14 June 2024 | 235.12 | 238.88 | 228.96 | 232.78 | 232.47 | 759,510 |
| 13 June 2024 | 214.80 | 244.00 | 214.80 | 233.26 | 232.94 | 6,463,702 |
| 12 June 2024 | 208.40 | 213.28 | 208.00 | 208.58 | 208.29 | 144,322 |
| 11 June 2024 | 213.96 | 213.96 | 207.36 | 208.18 | 207.89 | 178,925 |
| 10 June 2024 | 210.40 | 216.00 | 209.30 | 211.98 | 211.69 | 285,511 |
| 07 June 2024 | 196.80 | 208.88 | 196.80 | 207.44 | 207.16 | 367,122 |
| 06 June 2024 | 201.24 | 206.40 | 197.08 | 198.28 | 198.01 | 234,282 |
| 05 June 2024 | 187.20 | 198.92 | 185.16 | 195.44 | 195.17 | 218,922 |
| 04 June 2024 | 192.08 | 195.96 | 180.80 | 188.08 | 187.82 | 302,945 |
| 03 June 2024 | 207.16 | 207.16 | 192.08 | 193.08 | 192.82 | 247,610 |
| 31 May 2024 | 198.56 | 199.52 | 193.64 | 195.00 | 194.73 | 143,306 |
| 30 May 2024 | 196.80 | 198.64 | 194.68 | 196.36 | 196.09 | 189,001 |
| 29 May 2024 | 202.36 | 203.76 | 196.04 | 197.12 | 196.85 | 233,397 |
| 28 May 2024 | 209.04 | 211.76 | 201.64 | 202.84 | 202.56 | 294,375 |
| 27 May 2024 | 214.28 | 218.20 | 208.84 | 211.84 | 211.55 | 354,787 |
| 24 May 2024 | 215.20 | 220.96 | 213.32 | 214.28 | 213.99 | 158,080 |
| 23 May 2024 | 218.40 | 218.40 | 212.08 | 213.32 | 213.03 | 122,255 |
| 22 May 2024 | 218.40 | 218.64 | 215.20 | 216.84 | 216.54 | 98,145 |
| 21 May 2024 | 224.00 | 224.16 | 216.20 | 216.92 | 216.62 | 174,463 |
| 17 May 2024 | 219.20 | 229.60 | 216.72 | 221.00 | 220.70 | 306,032 |
| 16 May 2024 | 208.00 | 220.00 | 207.92 | 217.72 | 217.42 | 232,688 |
| *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.