Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Saksoft Limited (SAKSOFT.BO)

164.60
-1.35
(-0.81%)
At close: 3:53:50 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025165.55168.40163.95164.60164.6026,909
Apr 23, 2025163.90167.80163.15165.95165.9514,045
Apr 22, 2025161.30162.75158.85161.95161.9518,151
Apr 21, 2025159.80162.25157.20160.75160.7516,197
Apr 17, 2025159.40161.90154.55158.95158.9513,019
Apr 16, 2025159.10159.35156.45157.85157.8523,251
Apr 15, 2025146.10157.20146.10156.45156.4514,055
Apr 11, 2025144.90147.30143.25145.15145.1525,413
Apr 9, 2025142.05142.10137.80138.70138.708,094
Apr 8, 2025146.60147.50139.65142.20142.2015,650
Apr 7, 2025119.55146.65119.55139.10139.1088,990
Apr 4, 2025158.20158.20147.05149.30149.3034,899
Apr 3, 2025158.50159.10155.30158.20158.206,225
Apr 2, 2025157.00159.90150.65156.85156.8510,635
Apr 1, 2025148.05153.95146.60153.40153.4012,814
Mar 28, 2025152.25155.15145.85146.95146.9531,393
Mar 27, 2025151.00153.10150.30151.25151.2543,838
Mar 26, 2025155.00158.15150.55151.15151.1521,314
Mar 25, 2025162.05165.65155.00155.30155.3042,500
Mar 24, 2025168.85168.85162.05163.00163.0029,138
Mar 21, 2025153.55166.55152.50162.75162.7575,439
Mar 20, 2025160.95160.95153.45155.05155.0543,068
Mar 19, 2025145.05165.00145.05155.95155.95118,312
Mar 18, 2025144.90149.30143.45146.35146.3527,605
Mar 17, 2025153.50153.50144.30145.20145.2031,872
Mar 13, 2025154.05155.45151.50152.50152.5028,858
Mar 12, 2025160.45160.45153.35154.90154.907,537
Mar 11, 2025156.80159.20154.15155.10155.1025,166
Mar 10, 2025163.05164.45156.00158.80158.8018,364
Mar 7, 2025165.05165.40161.50162.20162.2031,363
Mar 6, 2025166.15167.80163.70165.45165.4510,412
Mar 5, 2025162.30169.30162.30163.85163.8521,761
Mar 4, 2025160.95168.30158.15162.80162.8013,042
Mar 3, 2025165.10168.55156.20159.75159.7554,742
Feb 28, 2025171.05173.00164.00167.90167.9033,724
Feb 27, 2025178.20178.45169.00175.10175.1012,475
Feb 25, 2025175.95178.70174.00174.70174.703,900
Feb 24, 2025178.30180.55173.10175.20175.2019,631
Feb 21, 2025177.65186.30176.85178.60178.6014,071
Feb 20, 2025173.65181.40172.30179.05179.0511,502
Feb 19, 2025174.75175.75171.50173.60173.608,365
Feb 18, 2025177.45181.20168.90171.30171.3040,609
Feb 17, 2025182.90185.70176.85177.45177.456,973
Feb 14, 2025192.85194.35180.05186.50186.5020,686
Feb 13, 2025188.25195.30186.45189.00189.0020,133
Feb 12, 2025187.00194.35179.90188.25188.257,915
Feb 11, 2025196.95196.95185.20187.35187.358,523
Feb 10, 2025198.65200.00192.25192.85192.853,714
Feb 7, 2025204.60205.50197.35199.25199.2510,951
Feb 6, 2025208.25208.25199.00201.60201.602,588
Feb 5, 2025199.50204.95198.00203.75203.7511,788
Feb 4, 2025195.00199.95194.45196.15196.1516,588
Feb 3, 2025202.05208.80190.05193.85193.8555,185
Feb 1, 2025206.65209.25198.05205.75205.7526,925
Jan 31, 2025198.10198.10192.10197.15197.1514,810
Jan 30, 2025193.05197.10193.05194.30194.302,983
Jan 29, 2025190.90195.80185.55193.05193.0517,922
Jan 28, 2025192.80193.30179.00185.95185.9552,297
Jan 27, 2025199.00200.00190.80191.85191.856,697
Jan 24, 2025204.50204.85200.30202.45202.458,661
Jan 23, 2025210.90210.90198.80204.35204.3519,266
Jan 22, 2025204.90204.90195.00197.30197.3024,943
Jan 21, 2025204.50207.10200.05201.25201.253,432
Jan 20, 2025201.90206.75201.05205.85205.854,022
Jan 17, 2025201.95203.50200.30201.80201.8015,523
Jan 16, 2025198.00205.80198.00202.85202.8522,978
Jan 15, 2025198.00201.30193.10195.45195.4524,055
Jan 14, 2025192.20201.40192.20198.70198.7020,950
Jan 13, 2025199.40203.85194.00195.55195.5542,193
Jan 10, 2025209.60209.60200.50203.90203.9015,063
Jan 9, 2025208.05211.25204.90205.75205.7525,385
Jan 8, 2025209.05212.90206.75210.90210.9020,451
Jan 7, 2025208.50213.15208.35211.85211.8516,774
Jan 6, 2025216.30219.70206.70209.00209.0036,448
Jan 3, 2025223.05224.25218.00218.75218.756,193
Jan 2, 2025222.15223.00218.10222.30222.3017,628
Jan 1, 2025214.70219.00214.70218.05218.0518,516
Dec 31, 2024215.25217.00210.00214.90214.905,861
Dec 30, 2024217.90218.25210.00211.00211.008,121
Dec 27, 2024217.55218.00214.10215.60215.6018,245
Dec 26, 2024216.05220.15215.05215.75215.7521,393
Dec 24, 2024216.05222.00216.05217.55217.5512,992
Dec 23, 2024220.00224.00216.30218.65218.6510,659
Dec 20, 2024220.45225.75215.45217.05217.0537,241
Dec 19, 2024217.20224.65217.20223.30223.3010,450
Dec 18, 2024230.00230.75222.00224.40224.4026,976
Dec 17, 2024237.55237.55228.70229.70229.7010,165
Dec 16, 2024236.00237.20233.00233.85233.857,121
Dec 13, 2024232.90236.00228.10234.70234.7027,470
Dec 12, 2024241.85243.45233.70234.90234.9024,433
Dec 11, 2024243.65245.70240.85241.80241.807,443
Dec 10, 2024240.80248.15240.00241.55241.5525,361
Dec 9, 2024239.95239.95237.00238.55238.559,680
Dec 6, 2024237.95238.70234.40236.00236.0028,642
Dec 5, 2024235.65243.00235.35237.20237.2040,372
Dec 4, 2024237.30238.40233.80235.70235.7014,576
Dec 3, 2024237.55239.15236.10237.10237.1028,565
Dec 2, 2024237.65240.75234.95237.70237.707,895
Nov 29, 2024228.15243.00225.00237.50237.5038,705
Nov 28, 2024229.05235.00226.80228.45228.4525,893
Nov 27, 2024220.25227.40220.25226.10226.1021,302
Nov 26, 2024217.00220.00212.00218.85218.8527,261
Nov 25, 2024213.05217.50211.10213.80213.8011,921
Nov 22, 2024208.70212.35207.20210.30210.3011,886
Nov 21, 2024217.95217.95207.10207.60207.6030,758
Nov 19, 2024 0.4 Dividend
Nov 19, 2024216.00219.15209.15211.45211.458,755
Nov 18, 2024213.60214.45204.10213.15212.7543,874
Nov 14, 2024210.55216.30208.05209.40209.0145,323
Nov 13, 2024222.00222.00209.10210.85210.4568,201
Nov 12, 2024225.00228.05221.00222.55222.1314,005
Nov 11, 2024237.50238.85222.40225.20224.7883,390
Nov 8, 2024226.00238.80224.00235.70235.2632,845
Nov 7, 2024237.00238.95226.30227.45227.0247,108
Nov 6, 2024231.80232.95226.00230.65230.2243,287
Nov 4, 2024241.70241.70228.85229.35228.9220,638
Nov 1, 2024225.00242.50225.00236.75236.3166,402
Oct 31, 2024228.05230.95226.90229.60229.1710,952
Oct 29, 2024225.10228.50220.80223.45223.0325,216
Oct 28, 2024216.40225.60213.90222.95222.5359,006
Oct 25, 2024222.00225.45211.80216.55216.1447,981
Oct 24, 2024230.05230.80220.80221.50221.089,661
Oct 23, 2024220.05230.40218.10228.10227.6729,879
Oct 22, 2024232.00233.45218.60220.30219.8964,490
Oct 21, 2024237.30242.20230.15231.35230.9238,593
Oct 18, 2024237.55240.10233.00236.40235.969,385
Oct 17, 2024241.35243.50237.00237.55237.1013,795
Oct 16, 2024245.75245.75240.45241.30240.8538,534
Oct 15, 2024248.00248.00241.20242.40241.9511,052
Oct 14, 2024249.10251.25242.00243.20242.7433,291
Oct 11, 2024242.80249.70240.45247.85247.3848,072
Oct 10, 2024249.65252.00242.10242.80242.3435,292
Oct 9, 2024248.10255.00245.05246.15245.6922,907
Oct 8, 2024233.60249.75233.60248.10247.6384,844
Oct 7, 2024251.15255.65233.50238.20237.75139,879
Oct 4, 2024252.05262.00247.20251.10250.6392,671
Oct 3, 2024265.75269.00255.40257.45256.97139,375
Oct 1, 2024272.05278.10270.20271.15270.6426,504
Sep 30, 2024285.05288.15276.25277.50276.9856,416
Sep 27, 2024268.80293.95267.65282.50281.97110,252
Sep 26, 2024270.45270.55263.20264.15263.6543,598
Sep 25, 2024278.50278.50268.20270.45269.9426,294
Sep 24, 2024273.55277.15267.30273.15272.6459,611
Sep 23, 2024275.05281.00272.00273.55273.0466,339
Sep 20, 2024296.90296.90272.00276.35275.83154,259
Sep 19, 2024 1.25:1 Stock Splits
Sep 19, 2024318.20319.00288.35296.15295.59154,215
Sep 18, 2024293.00299.20284.72285.96285.4246,880
Sep 17, 2024301.24301.24290.00293.00292.45174,807
Sep 16, 2024294.76304.00290.60298.16297.60235,088
Sep 13, 2024280.00302.40279.28288.68288.14333,431
Sep 12, 2024249.68278.40249.68274.84274.32417,106
Sep 11, 2024252.84259.56247.20249.64249.1744,516
Sep 10, 2024262.16263.24252.24253.40252.9245,090
Sep 9, 2024264.96278.20257.52261.08260.59180,535
Sep 6, 2024239.92259.80237.60257.20256.72180,696
Sep 5, 2024239.28239.28233.96236.00235.5619,178
Sep 4, 2024231.88233.60230.44232.80232.3632,608
Sep 3, 2024234.92237.60233.68234.32233.8811,848
Sep 2, 2024237.92242.04233.84234.92234.4822,168
Aug 30, 2024239.72239.72232.96233.44233.0031,611
Aug 29, 2024231.28239.68231.28235.24234.8010,542
Aug 28, 2024243.16243.16235.20235.96235.5224,776
Aug 27, 2024239.04241.60235.20239.92239.4749,091
Aug 26, 2024229.76239.04228.80235.80235.3683,386
Aug 23, 2024231.04231.04228.44229.44229.0113,501
Aug 22, 2024226.68232.00226.68229.08228.656,703
Aug 21, 2024231.96233.24228.84230.12229.697,185
Aug 20, 2024226.40231.64226.40228.92228.498,997
Aug 19, 2024228.80229.60224.80225.84225.4224,907
Aug 16, 2024226.44228.20224.04226.72226.2924,668
Aug 14, 2024228.64228.64220.20222.00221.5824,453
Aug 13, 2024226.36230.00224.56225.32224.9012,967
Aug 12, 2024232.00232.00223.32225.72225.3051,877
Aug 9, 2024231.20236.24230.88233.04232.6012,355
Aug 8, 2024242.20242.20230.20231.04230.6196,618
Aug 7, 2024214.44249.64214.44240.04239.59256,660
Aug 6, 2024214.56225.36211.20212.88212.4857,090
Aug 5, 2024216.80227.52216.08217.40216.9926,497
Aug 2, 2024236.00237.92232.08233.12232.6845,088
Aug 1, 2024242.48246.16235.64237.52237.0736,597
Jul 31, 2024 0.4 Dividend
Jul 31, 2024235.20237.76234.12236.72236.2814,565
Jul 30, 2024234.92237.28232.16233.28232.4427,542
Jul 29, 2024238.00240.44233.84234.92234.0810,313
Jul 26, 2024230.40238.16230.40236.64235.7937,170
Jul 25, 2024238.52238.52228.40230.88230.059,106
Jul 24, 2024226.08236.20226.08233.84233.0013,308
Jul 23, 2024230.40231.12218.00226.08225.2785,432
Jul 22, 2024233.60238.00229.60230.64229.8170,925
Jul 19, 2024239.20250.52234.40235.48234.64114,211
Jul 18, 2024242.64247.12235.36238.76237.9038,017
Jul 16, 2024248.28256.40245.68246.88245.99105,237
Jul 15, 2024251.68259.80248.76252.12251.22132,980
Jul 12, 2024240.08251.20236.88246.72245.83220,066
Jul 11, 2024232.48247.20231.48238.28237.43154,790
Jul 10, 2024232.00239.84225.88232.00231.17138,638
Jul 9, 2024223.20231.20222.24229.12228.3041,817
Jul 8, 2024232.00232.00222.40223.68222.8852,897
Jul 5, 2024232.60232.60226.84227.88227.0615,041
Jul 4, 2024229.08232.72226.36229.52228.7051,267
Jul 3, 2024230.20233.24228.20229.04228.229,935
Jul 2, 2024235.84235.84228.48229.08228.2610,862
Jul 1, 2024222.68233.04222.68231.20230.3716,737
Jun 28, 2024222.40226.28222.40223.84223.0433,356
Jun 27, 2024230.36230.36220.32222.32221.5219,438
Jun 26, 2024226.36229.72223.36224.00223.2049,066
Jun 25, 2024227.32230.96223.24224.28223.4815,541
Jun 24, 2024235.96235.96227.20228.76227.9419,623
Jun 21, 2024238.28242.80232.64233.40232.5642,470
Jun 20, 2024237.68241.04234.48235.36234.5247,295
Jun 19, 2024226.40246.16220.00237.68236.83276,356
Jun 18, 2024236.04237.32224.00226.36225.5541,007
Jun 14, 2024234.72238.92229.12232.52231.69114,987
Jun 13, 2024215.04244.00215.04233.52232.68341,683
Jun 12, 2024209.60213.28207.32208.40207.6545,837
Jun 11, 2024212.80213.36207.64208.24207.4914,301
Jun 10, 2024211.56221.12210.16211.88211.1224,906
Jun 7, 2024198.52208.80198.52207.40206.6647,323
Jun 6, 2024204.00206.32197.36198.52197.8143,516
Jun 5, 2024184.12198.56184.12195.56194.8617,693
Jun 4, 2024190.40198.40180.80187.96187.2987,346
Jun 3, 2024204.04204.04192.08193.28192.5922,600
May 31, 2024196.04199.60193.60194.80194.1034,426
May 30, 2024196.00198.84194.60196.48195.7837,702
May 29, 2024203.96203.96196.00197.48196.7715,191
May 28, 2024211.16211.16201.20202.80202.0725,470
May 27, 2024216.00217.60210.40211.52210.7617,981
May 24, 2024216.60219.32213.60214.24213.4714,965
May 23, 2024217.72217.72212.00212.96212.2011,415
May 22, 2024220.92220.92215.60216.56215.787,025
May 21, 2024227.96227.96216.32216.88216.1014,345
May 17, 2024221.08229.16216.80220.64219.8514,048
May 16, 2024208.00220.08208.00216.72215.9412,365
May 15, 2024205.24210.40205.24207.80207.0516,688
May 14, 2024211.96211.96204.12205.44204.7040,930
May 13, 2024204.64208.56198.48204.52203.7930,063
May 10, 2024208.04212.00202.28204.64203.9137,450
May 9, 2024213.20216.52208.68210.76210.008,238
May 8, 2024215.96221.28214.56215.88215.1119,907
May 7, 2024215.32220.80212.92219.60218.8110,278
May 6, 2024223.20225.48214.80215.48214.7114,238
May 3, 2024226.76226.76219.28222.24221.4428,946
May 2, 2024224.16225.44221.28221.80221.008,918
Apr 30, 2024227.96227.96223.20223.64222.849,791
Apr 29, 2024228.16228.92223.28224.80223.9929,386
Apr 26, 2024234.08234.08225.84227.08226.2715,145
Apr 25, 2024226.28229.64224.92226.40225.5929,705
Apr 24, 2024230.36233.60225.60227.56226.7418,491