Advertisement
U.S. markets open in 5 hours 57 minutes

Saksoft Limited (SAKSOFT.NS)

NSE - NSE Real Time Price. Currency in INR
230.10+6.75 (+3.02%)
As of 01:02PM IST. Market open.
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 2024225.00230.35222.90230.10230.1077,625
Oct 29, 2024222.95231.20220.80223.35223.3594,776
Oct 28, 2024219.55225.85215.00222.70222.70165,705
Oct 25, 2024221.90223.90211.85216.30216.30243,714
Oct 24, 2024230.95230.95220.70221.35221.35138,064
Oct 23, 2024220.50231.40218.00228.25228.25251,780
Oct 22, 2024231.35233.20219.00220.45220.45240,733
Oct 21, 2024238.65242.00230.00231.35231.35195,207
Oct 18, 2024241.55241.55232.10235.85235.85180,932
Oct 17, 2024242.00243.95237.00238.00238.00115,623
Oct 16, 2024243.95243.95240.25241.50241.50124,465
Oct 15, 2024247.60247.60241.00242.35242.35167,514
Oct 14, 2024250.35251.45241.60243.60243.60155,873
Oct 11, 2024243.00249.80240.05247.85247.85186,303
Oct 10, 2024248.10255.00242.00242.65242.65186,251
Oct 09, 2024251.00255.45245.00246.10246.10329,672
Oct 08, 2024237.75250.45234.50248.25248.25416,058
Oct 07, 2024252.30255.95233.35237.75237.75531,629
Oct 04, 2024257.70263.20247.25251.05251.05355,099
Oct 03, 2024267.00268.00252.20256.70256.70515,728
Oct 01, 2024273.35278.85270.00271.00271.00259,074
Sep 30, 2024289.00289.00276.00277.55277.55242,789
Sep 27, 2024264.55293.75264.55282.50282.501,478,022
Sep 26, 2024270.05270.50263.00264.25264.25136,825
Sep 25, 2024272.95275.70268.60270.15270.15135,369
Sep 24, 2024273.25277.65267.05272.95272.95346,573
Sep 23, 2024278.00281.20272.15273.25273.25375,162
Sep 20, 2024295.00296.70272.15276.15276.151,087,134
Sep 19, 2024319.50319.50288.25296.10296.101,619,433
Sep 19, 20245:4 Stock Split
Sep 18, 2024292.68299.60284.12285.76285.761,262,910
Sep 17, 2024299.52299.56289.76293.20293.20954,186
Sep 16, 2024294.04305.20290.44298.12298.121,563,293
Sep 13, 2024280.00302.40280.00288.60288.605,908,801
Sep 13, 20245:4 Stock Split
Sep 12, 2024251.32278.72251.20275.20275.203,727,147
Sep 11, 2024253.76259.76246.76249.40249.40608,270
Sep 10, 2024262.40262.56252.36253.76253.76596,811
Sep 09, 2024268.24278.20256.92262.40262.403,897,186
Sep 06, 2024238.32259.84237.24257.40257.403,200,720
Sep 05, 2024236.40238.40233.84236.16236.16201,352
Sep 04, 2024230.44233.96230.44232.96232.96128,792
Sep 03, 2024236.00238.28233.60234.24234.24145,000
Sep 02, 2024237.60242.36234.00234.96234.96332,410
Aug 30, 2024238.40238.40232.00233.60233.60114,125
Aug 29, 2024239.72239.72231.60235.00235.00191,350
Aug 28, 2024240.00241.76235.20236.16236.16290,733
Aug 27, 2024236.80241.64235.44240.20240.20328,018
Aug 26, 2024230.40239.20228.80235.80235.80708,963
Aug 23, 2024230.40230.44228.40229.00229.0076,077
Aug 22, 2024228.80232.08228.16229.00229.00122,491
Aug 21, 2024229.52234.36228.36230.16230.16179,387
Aug 20, 2024228.80231.56227.48229.04229.04179,200
Aug 19, 2024228.80230.00224.96225.88225.88128,282
Aug 16, 2024225.60228.20224.00226.48226.48123,697
Aug 14, 2024226.48228.00220.52221.96221.96119,526
Aug 13, 2024227.96230.32224.20225.28225.28158,406
Aug 12, 2024230.72231.08224.48225.92225.92254,538
Aug 09, 2024234.36236.44230.60232.64232.64242,398
Aug 08, 2024241.92241.92230.28231.08231.08592,833
Aug 07, 2024223.16249.60218.20239.56239.563,785,772
Aug 06, 2024217.60225.36210.88212.88212.88216,232
Aug 05, 2024227.16227.48216.08217.12217.12449,286
Aug 02, 2024236.80238.28232.64233.16233.16158,648
Aug 01, 2024243.08246.40235.80237.52237.52494,911
Jul 31, 2024236.00237.60234.12237.00237.00168,183
Jul 31, 20240.4 Dividend
Jul 30, 2024234.40237.08232.44233.56233.16149,113
Jul 29, 2024239.20240.72233.60234.92234.52169,650
Jul 26, 2024230.40238.32230.40236.88236.47220,186
Jul 25, 2024234.40235.20228.40230.04229.65179,997
Jul 24, 2024226.36235.96226.36234.16233.76230,730
Jul 23, 2024230.64231.24218.44226.20225.81339,383
Jul 22, 2024233.60238.36229.52230.64230.24256,511
Jul 19, 2024240.44250.52234.00235.28234.88590,726
Jul 18, 2024247.20247.52235.20238.72238.31595,557
Jul 16, 2024251.92256.76246.24247.12246.70513,181
Jul 15, 2024251.68259.60248.52251.96251.531,846,231
Jul 12, 2024240.80251.20236.84246.80246.381,948,583
Jul 11, 2024232.80247.56231.52237.92237.51952,050
Jul 10, 2024232.00239.84225.92231.84231.44764,655
Jul 09, 2024225.60231.88222.52228.92228.53272,382
Jul 08, 2024232.00232.00221.88223.20222.82254,802
Jul 05, 2024230.40232.32226.80227.76227.37180,258
Jul 04, 2024229.56233.04226.40229.92229.53269,925
Jul 03, 2024230.32233.44228.00228.76228.37200,177
Jul 02, 2024234.72235.20228.12229.12228.73225,601
Jul 01, 2024224.04232.80223.00231.24230.84342,891
Jun 28, 2024224.40226.94222.52224.08223.70172,372
Jun 27, 2024226.01229.39220.00222.30221.92258,056
Jun 26, 2024224.28229.90223.40224.16223.78162,498
Jun 25, 2024229.40230.97223.60224.18223.80311,800
Jun 24, 2024233.36233.68226.98229.05228.66313,095
Jun 21, 2024236.40242.59232.80233.68233.28434,877
Jun 20, 2024239.84241.51233.76235.39234.99490,280
Jun 19, 2024226.40245.84220.16237.71237.301,821,002
Jun 18, 2024237.60237.60223.46225.66225.28641,187
Jun 14, 2024235.12238.88228.96232.78232.39759,510
Jun 13, 2024214.80244.00214.80233.26232.866,463,702
Jun 12, 2024208.40213.28208.00208.58208.22144,322
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...