Advertisement
U.S. markets open in 5 hours 57 minutes
S&P Futures
5,883.25 +12.25 (+0.21%) Dow Futures
42,482.00 +35.00 (+0.08%) Nasdaq Futures
20,748.75 +52.25 (+0.25%) Russell 2000 Futures
2,251.70 +1.40 (+0.06%) Crude Oil
67.73 +0.52 (+0.77%) Gold
2,796.90 +15.80 (+0.57%)
Saksoft Limited (SAKSOFT.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
As of 01:02PM IST. Market open.
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 225.00 | 230.35 | 222.90 | 230.10 | 230.10 | 77,625 |
| Oct 29, 2024 | 222.95 | 231.20 | 220.80 | 223.35 | 223.35 | 94,776 |
| Oct 28, 2024 | 219.55 | 225.85 | 215.00 | 222.70 | 222.70 | 165,705 |
| Oct 25, 2024 | 221.90 | 223.90 | 211.85 | 216.30 | 216.30 | 243,714 |
| Oct 24, 2024 | 230.95 | 230.95 | 220.70 | 221.35 | 221.35 | 138,064 |
| Oct 23, 2024 | 220.50 | 231.40 | 218.00 | 228.25 | 228.25 | 251,780 |
| Oct 22, 2024 | 231.35 | 233.20 | 219.00 | 220.45 | 220.45 | 240,733 |
| Oct 21, 2024 | 238.65 | 242.00 | 230.00 | 231.35 | 231.35 | 195,207 |
| Oct 18, 2024 | 241.55 | 241.55 | 232.10 | 235.85 | 235.85 | 180,932 |
| Oct 17, 2024 | 242.00 | 243.95 | 237.00 | 238.00 | 238.00 | 115,623 |
| Oct 16, 2024 | 243.95 | 243.95 | 240.25 | 241.50 | 241.50 | 124,465 |
| Oct 15, 2024 | 247.60 | 247.60 | 241.00 | 242.35 | 242.35 | 167,514 |
| Oct 14, 2024 | 250.35 | 251.45 | 241.60 | 243.60 | 243.60 | 155,873 |
| Oct 11, 2024 | 243.00 | 249.80 | 240.05 | 247.85 | 247.85 | 186,303 |
| Oct 10, 2024 | 248.10 | 255.00 | 242.00 | 242.65 | 242.65 | 186,251 |
| Oct 09, 2024 | 251.00 | 255.45 | 245.00 | 246.10 | 246.10 | 329,672 |
| Oct 08, 2024 | 237.75 | 250.45 | 234.50 | 248.25 | 248.25 | 416,058 |
| Oct 07, 2024 | 252.30 | 255.95 | 233.35 | 237.75 | 237.75 | 531,629 |
| Oct 04, 2024 | 257.70 | 263.20 | 247.25 | 251.05 | 251.05 | 355,099 |
| Oct 03, 2024 | 267.00 | 268.00 | 252.20 | 256.70 | 256.70 | 515,728 |
| Oct 01, 2024 | 273.35 | 278.85 | 270.00 | 271.00 | 271.00 | 259,074 |
| Sep 30, 2024 | 289.00 | 289.00 | 276.00 | 277.55 | 277.55 | 242,789 |
| Sep 27, 2024 | 264.55 | 293.75 | 264.55 | 282.50 | 282.50 | 1,478,022 |
| Sep 26, 2024 | 270.05 | 270.50 | 263.00 | 264.25 | 264.25 | 136,825 |
| Sep 25, 2024 | 272.95 | 275.70 | 268.60 | 270.15 | 270.15 | 135,369 |
| Sep 24, 2024 | 273.25 | 277.65 | 267.05 | 272.95 | 272.95 | 346,573 |
| Sep 23, 2024 | 278.00 | 281.20 | 272.15 | 273.25 | 273.25 | 375,162 |
| Sep 20, 2024 | 295.00 | 296.70 | 272.15 | 276.15 | 276.15 | 1,087,134 |
| Sep 19, 2024 | 319.50 | 319.50 | 288.25 | 296.10 | 296.10 | 1,619,433 |
| Sep 19, 2024 | 5:4 Stock Split | |||||
| Sep 18, 2024 | 292.68 | 299.60 | 284.12 | 285.76 | 285.76 | 1,262,910 |
| Sep 17, 2024 | 299.52 | 299.56 | 289.76 | 293.20 | 293.20 | 954,186 |
| Sep 16, 2024 | 294.04 | 305.20 | 290.44 | 298.12 | 298.12 | 1,563,293 |
| Sep 13, 2024 | 280.00 | 302.40 | 280.00 | 288.60 | 288.60 | 5,908,801 |
| Sep 13, 2024 | 5:4 Stock Split | |||||
| Sep 12, 2024 | 251.32 | 278.72 | 251.20 | 275.20 | 275.20 | 3,727,147 |
| Sep 11, 2024 | 253.76 | 259.76 | 246.76 | 249.40 | 249.40 | 608,270 |
| Sep 10, 2024 | 262.40 | 262.56 | 252.36 | 253.76 | 253.76 | 596,811 |
| Sep 09, 2024 | 268.24 | 278.20 | 256.92 | 262.40 | 262.40 | 3,897,186 |
| Sep 06, 2024 | 238.32 | 259.84 | 237.24 | 257.40 | 257.40 | 3,200,720 |
| Sep 05, 2024 | 236.40 | 238.40 | 233.84 | 236.16 | 236.16 | 201,352 |
| Sep 04, 2024 | 230.44 | 233.96 | 230.44 | 232.96 | 232.96 | 128,792 |
| Sep 03, 2024 | 236.00 | 238.28 | 233.60 | 234.24 | 234.24 | 145,000 |
| Sep 02, 2024 | 237.60 | 242.36 | 234.00 | 234.96 | 234.96 | 332,410 |
| Aug 30, 2024 | 238.40 | 238.40 | 232.00 | 233.60 | 233.60 | 114,125 |
| Aug 29, 2024 | 239.72 | 239.72 | 231.60 | 235.00 | 235.00 | 191,350 |
| Aug 28, 2024 | 240.00 | 241.76 | 235.20 | 236.16 | 236.16 | 290,733 |
| Aug 27, 2024 | 236.80 | 241.64 | 235.44 | 240.20 | 240.20 | 328,018 |
| Aug 26, 2024 | 230.40 | 239.20 | 228.80 | 235.80 | 235.80 | 708,963 |
| Aug 23, 2024 | 230.40 | 230.44 | 228.40 | 229.00 | 229.00 | 76,077 |
| Aug 22, 2024 | 228.80 | 232.08 | 228.16 | 229.00 | 229.00 | 122,491 |
| Aug 21, 2024 | 229.52 | 234.36 | 228.36 | 230.16 | 230.16 | 179,387 |
| Aug 20, 2024 | 228.80 | 231.56 | 227.48 | 229.04 | 229.04 | 179,200 |
| Aug 19, 2024 | 228.80 | 230.00 | 224.96 | 225.88 | 225.88 | 128,282 |
| Aug 16, 2024 | 225.60 | 228.20 | 224.00 | 226.48 | 226.48 | 123,697 |
| Aug 14, 2024 | 226.48 | 228.00 | 220.52 | 221.96 | 221.96 | 119,526 |
| Aug 13, 2024 | 227.96 | 230.32 | 224.20 | 225.28 | 225.28 | 158,406 |
| Aug 12, 2024 | 230.72 | 231.08 | 224.48 | 225.92 | 225.92 | 254,538 |
| Aug 09, 2024 | 234.36 | 236.44 | 230.60 | 232.64 | 232.64 | 242,398 |
| Aug 08, 2024 | 241.92 | 241.92 | 230.28 | 231.08 | 231.08 | 592,833 |
| Aug 07, 2024 | 223.16 | 249.60 | 218.20 | 239.56 | 239.56 | 3,785,772 |
| Aug 06, 2024 | 217.60 | 225.36 | 210.88 | 212.88 | 212.88 | 216,232 |
| Aug 05, 2024 | 227.16 | 227.48 | 216.08 | 217.12 | 217.12 | 449,286 |
| Aug 02, 2024 | 236.80 | 238.28 | 232.64 | 233.16 | 233.16 | 158,648 |
| Aug 01, 2024 | 243.08 | 246.40 | 235.80 | 237.52 | 237.52 | 494,911 |
| Jul 31, 2024 | 236.00 | 237.60 | 234.12 | 237.00 | 237.00 | 168,183 |
| Jul 31, 2024 | 0.4 Dividend | |||||
| Jul 30, 2024 | 234.40 | 237.08 | 232.44 | 233.56 | 233.16 | 149,113 |
| Jul 29, 2024 | 239.20 | 240.72 | 233.60 | 234.92 | 234.52 | 169,650 |
| Jul 26, 2024 | 230.40 | 238.32 | 230.40 | 236.88 | 236.47 | 220,186 |
| Jul 25, 2024 | 234.40 | 235.20 | 228.40 | 230.04 | 229.65 | 179,997 |
| Jul 24, 2024 | 226.36 | 235.96 | 226.36 | 234.16 | 233.76 | 230,730 |
| Jul 23, 2024 | 230.64 | 231.24 | 218.44 | 226.20 | 225.81 | 339,383 |
| Jul 22, 2024 | 233.60 | 238.36 | 229.52 | 230.64 | 230.24 | 256,511 |
| Jul 19, 2024 | 240.44 | 250.52 | 234.00 | 235.28 | 234.88 | 590,726 |
| Jul 18, 2024 | 247.20 | 247.52 | 235.20 | 238.72 | 238.31 | 595,557 |
| Jul 16, 2024 | 251.92 | 256.76 | 246.24 | 247.12 | 246.70 | 513,181 |
| Jul 15, 2024 | 251.68 | 259.60 | 248.52 | 251.96 | 251.53 | 1,846,231 |
| Jul 12, 2024 | 240.80 | 251.20 | 236.84 | 246.80 | 246.38 | 1,948,583 |
| Jul 11, 2024 | 232.80 | 247.56 | 231.52 | 237.92 | 237.51 | 952,050 |
| Jul 10, 2024 | 232.00 | 239.84 | 225.92 | 231.84 | 231.44 | 764,655 |
| Jul 09, 2024 | 225.60 | 231.88 | 222.52 | 228.92 | 228.53 | 272,382 |
| Jul 08, 2024 | 232.00 | 232.00 | 221.88 | 223.20 | 222.82 | 254,802 |
| Jul 05, 2024 | 230.40 | 232.32 | 226.80 | 227.76 | 227.37 | 180,258 |
| Jul 04, 2024 | 229.56 | 233.04 | 226.40 | 229.92 | 229.53 | 269,925 |
| Jul 03, 2024 | 230.32 | 233.44 | 228.00 | 228.76 | 228.37 | 200,177 |
| Jul 02, 2024 | 234.72 | 235.20 | 228.12 | 229.12 | 228.73 | 225,601 |
| Jul 01, 2024 | 224.04 | 232.80 | 223.00 | 231.24 | 230.84 | 342,891 |
| Jun 28, 2024 | 224.40 | 226.94 | 222.52 | 224.08 | 223.70 | 172,372 |
| Jun 27, 2024 | 226.01 | 229.39 | 220.00 | 222.30 | 221.92 | 258,056 |
| Jun 26, 2024 | 224.28 | 229.90 | 223.40 | 224.16 | 223.78 | 162,498 |
| Jun 25, 2024 | 229.40 | 230.97 | 223.60 | 224.18 | 223.80 | 311,800 |
| Jun 24, 2024 | 233.36 | 233.68 | 226.98 | 229.05 | 228.66 | 313,095 |
| Jun 21, 2024 | 236.40 | 242.59 | 232.80 | 233.68 | 233.28 | 434,877 |
| Jun 20, 2024 | 239.84 | 241.51 | 233.76 | 235.39 | 234.99 | 490,280 |
| Jun 19, 2024 | 226.40 | 245.84 | 220.16 | 237.71 | 237.30 | 1,821,002 |
| Jun 18, 2024 | 237.60 | 237.60 | 223.46 | 225.66 | 225.28 | 641,187 |
| Jun 14, 2024 | 235.12 | 238.88 | 228.96 | 232.78 | 232.39 | 759,510 |
| Jun 13, 2024 | 214.80 | 244.00 | 214.80 | 233.26 | 232.86 | 6,463,702 |
| Jun 12, 2024 | 208.40 | 213.28 | 208.00 | 208.58 | 208.22 | 144,322 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.