BSE - Delayed Quote • INR
Sasken Technologies Limited (SASKEN.BO)
At close: April 26 at 3:28 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,609.00 | 1,634.00 | 1,583.85 | 1,601.45 | 1,601.45 | 2,351 |
| Apr 25, 2024 | 1,563.40 | 1,639.00 | 1,563.40 | 1,599.40 | 1,599.40 | 3,821 |
| Apr 24, 2024 | 1,565.70 | 1,571.70 | 1,535.60 | 1,547.15 | 1,547.15 | 660 |
| Apr 23, 2024 | 1,574.25 | 1,597.05 | 1,541.70 | 1,548.50 | 1,548.50 | 346 |
| Apr 22, 2024 | 1,559.10 | 1,581.00 | 1,556.95 | 1,567.70 | 1,567.70 | 247 |
| Apr 19, 2024 | 1,532.45 | 1,617.15 | 1,523.55 | 1,552.75 | 1,552.75 | 936 |
| Apr 18, 2024 | 1,565.95 | 1,589.00 | 1,532.15 | 1,561.70 | 1,561.70 | 462 |
| Apr 16, 2024 | 1,518.00 | 1,585.25 | 1,518.00 | 1,561.30 | 1,561.30 | 1,138 |
| Apr 15, 2024 | 1,603.10 | 1,603.10 | 1,509.40 | 1,526.65 | 1,526.65 | 816 |
| Apr 12, 2024 | 1,624.05 | 1,636.45 | 1,609.80 | 1,620.90 | 1,620.90 | 267 |
| Apr 10, 2024 | 1,649.60 | 1,649.60 | 1,614.05 | 1,621.00 | 1,621.00 | 651 |
| Apr 9, 2024 | 1,657.40 | 1,669.00 | 1,638.75 | 1,647.30 | 1,647.30 | 717 |
| Apr 8, 2024 | 1,630.55 | 1,679.35 | 1,630.55 | 1,648.30 | 1,648.30 | 2,141 |
| Apr 5, 2024 | 1,649.90 | 1,685.00 | 1,585.35 | 1,663.80 | 1,663.80 | 6,203 |
| Apr 4, 2024 | 1,634.35 | 1,650.05 | 1,579.95 | 1,590.25 | 1,590.25 | 1,560 |
| Apr 3, 2024 | 1,585.00 | 1,649.70 | 1,570.00 | 1,615.05 | 1,615.05 | 1,420 |
| Apr 2, 2024 | 1,579.25 | 1,592.75 | 1,568.30 | 1,582.40 | 1,582.40 | 447 |
| Apr 1, 2024 | 1,525.40 | 1,576.50 | 1,519.65 | 1,571.05 | 1,571.05 | 1,457 |
| Mar 28, 2024 | 1,485.00 | 1,560.00 | 1,480.00 | 1,525.40 | 1,525.40 | 2,318 |
| Mar 27, 2024 | 1,521.05 | 1,540.90 | 1,485.95 | 1,503.15 | 1,503.15 | 1,525 |
| Mar 26, 2024 | 1,578.85 | 1,578.85 | 1,487.00 | 1,491.20 | 1,491.20 | 1,404 |
| Mar 22, 2024 | 1,625.00 | 1,625.00 | 1,541.55 | 1,547.85 | 1,547.85 | 1,642 |
| Mar 21, 2024 | 1,724.80 | 1,724.80 | 1,521.00 | 1,587.25 | 1,587.25 | 1,427 |
| Mar 20, 2024 | 1,460.05 | 1,519.00 | 1,460.05 | 1,511.60 | 1,511.60 | 751 |
| Mar 19, 2024 | 1,480.00 | 1,516.75 | 1,456.00 | 1,468.30 | 1,468.30 | 3,977 |
| Mar 18, 2024 | 1,486.80 | 1,517.00 | 1,462.95 | 1,481.10 | 1,481.10 | 863 |
| Mar 15, 2024 | 1,488.90 | 1,537.25 | 1,442.00 | 1,490.15 | 1,490.15 | 1,595 |
| Mar 14, 2024 | 1,439.80 | 1,530.85 | 1,397.00 | 1,499.45 | 1,499.45 | 3,128 |
| Mar 13, 2024 | 1,520.00 | 1,530.15 | 1,401.00 | 1,411.55 | 1,411.55 | 2,905 |
| Mar 12, 2024 | 1,597.80 | 1,597.80 | 1,508.00 | 1,517.15 | 1,517.15 | 1,780 |
| Mar 11, 2024 | 1,629.25 | 1,634.20 | 1,562.90 | 1,574.20 | 1,574.20 | 3,126 |
| Mar 7, 2024 | 1,718.45 | 1,718.45 | 1,629.85 | 1,636.35 | 1,636.35 | 920 |
| Mar 6, 2024 | 1,698.65 | 1,710.70 | 1,621.00 | 1,650.15 | 1,650.15 | 4,869 |
| Mar 5, 2024 | 1,679.95 | 1,714.40 | 1,661.00 | 1,697.95 | 1,697.95 | 1,743 |
| Mar 4, 2024 | 1,658.05 | 1,705.00 | 1,658.05 | 1,661.10 | 1,661.10 | 1,252 |
| Mar 1, 2024 | 1,650.70 | 1,704.65 | 1,643.45 | 1,691.70 | 1,691.70 | 1,654 |
| Feb 29, 2024 | 1,670.00 | 1,670.00 | 1,636.00 | 1,641.40 | 1,641.40 | 1,864 |
| Feb 28, 2024 | 1,725.00 | 1,741.30 | 1,641.00 | 1,668.80 | 1,668.80 | 4,716 |
| Feb 27, 2024 | 1,731.50 | 1,772.05 | 1,713.65 | 1,732.80 | 1,732.80 | 4,127 |
| Feb 26, 2024 | 1,738.35 | 1,752.85 | 1,672.00 | 1,706.20 | 1,706.20 | 5,150 |
| Feb 23, 2024 | 1,751.35 | 1,826.00 | 1,729.00 | 1,737.65 | 1,737.65 | 14,781 |
| Feb 22, 2024 | 1,754.40 | 1,783.40 | 1,716.95 | 1,739.60 | 1,739.60 | 4,584 |
| Feb 21, 2024 | 1,797.40 | 1,809.85 | 1,735.00 | 1,756.95 | 1,756.95 | 2,337 |
| Feb 20, 2024 | 1,752.45 | 1,814.30 | 1,752.45 | 1,798.20 | 1,798.20 | 3,527 |
| Feb 19, 2024 | 1,809.15 | 1,809.15 | 1,704.55 | 1,771.25 | 1,771.25 | 8,469 |
| Feb 16, 2024 | 1,639.00 | 1,798.00 | 1,623.95 | 1,731.60 | 1,731.60 | 17,097 |
| Feb 15, 2024 | 1,630.00 | 1,664.00 | 1,591.90 | 1,600.85 | 1,600.85 | 7,469 |
| Feb 14, 2024 | 1,584.95 | 1,638.90 | 1,475.90 | 1,611.65 | 1,611.65 | 10,591 |
| Feb 13, 2024 | 1,470.00 | 1,544.20 | 1,464.80 | 1,538.00 | 1,538.00 | 1,087 |
| Feb 12, 2024 | 1,510.00 | 1,531.90 | 1,473.00 | 1,490.00 | 1,490.00 | 1,504 |
| Feb 9, 2024 | 1,501.35 | 1,538.20 | 1,481.80 | 1,517.70 | 1,517.70 | 1,889 |
| Feb 8, 2024 | 1,540.40 | 1,575.80 | 1,520.00 | 1,529.10 | 1,529.10 | 2,346 |
| Feb 7, 2024 | 1,533.80 | 1,569.00 | 1,508.05 | 1,556.75 | 1,556.75 | 2,458 |
| Feb 6, 2024 | 1,538.35 | 1,555.00 | 1,490.30 | 1,533.80 | 1,533.80 | 4,176 |
| Feb 5, 2024 | 1,528.00 | 1,564.55 | 1,509.25 | 1,534.95 | 1,534.95 | 1,653 |
| Feb 2, 2024 | 1,490.00 | 1,537.35 | 1,471.10 | 1,507.70 | 1,507.70 | 2,635 |
| Feb 1, 2024 | 1,420.15 | 1,486.75 | 1,420.15 | 1,481.20 | 1,481.20 | 2,073 |
| Jan 31, 2024 | 1,439.00 | 1,465.00 | 1,415.70 | 1,452.80 | 1,452.80 | 2,602 |
| Jan 30, 2024 | 1,429.95 | 1,473.55 | 1,408.60 | 1,445.35 | 1,445.35 | 2,699 |
| Jan 29, 2024 | 1,417.15 | 1,439.85 | 1,398.70 | 1,419.20 | 1,419.20 | 2,078 |
| Jan 25, 2024 | 1,428.00 | 1,459.90 | 1,395.45 | 1,417.15 | 1,417.15 | 1,786 |
| Jan 24, 2024 | 1,398.90 | 1,450.35 | 1,373.85 | 1,431.45 | 1,431.45 | 4,086 |
| Jan 23, 2024 | 1,535.75 | 1,535.75 | 1,442.40 | 1,456.00 | 1,456.00 | 4,204 |
| Jan 19, 2024 | 1,580.00 | 1,582.00 | 1,515.60 | 1,529.35 | 1,529.35 | 10,054 |
| Jan 17, 2024 | 1,490.85 | 1,490.85 | 1,410.00 | 1,414.60 | 1,414.60 | 4,770 |
| Jan 16, 2024 | 1,520.60 | 1,524.50 | 1,450.45 | 1,466.50 | 1,466.50 | 4,774 |
| Jan 15, 2024 | 1,553.40 | 1,584.50 | 1,519.65 | 1,535.80 | 1,535.80 | 5,701 |
| Jan 12, 2024 | 1,490.00 | 1,557.85 | 1,490.00 | 1,538.55 | 1,538.55 | 6,252 |
| Jan 11, 2024 | 1,491.10 | 1,511.20 | 1,454.55 | 1,477.65 | 1,477.65 | 2,004 |
| Jan 10, 2024 | 1,489.95 | 1,492.90 | 1,444.30 | 1,463.75 | 1,463.75 | 1,817 |
| Jan 9, 2024 | 1,481.05 | 1,506.35 | 1,461.70 | 1,467.90 | 1,467.90 | 6,120 |
| Jan 8, 2024 | 1,450.05 | 1,524.00 | 1,434.35 | 1,478.85 | 1,478.85 | 8,852 |
| Jan 5, 2024 | 1,427.75 | 1,465.90 | 1,426.10 | 1,448.50 | 1,448.50 | 1,817 |
| Jan 4, 2024 | 1,434.25 | 1,462.70 | 1,419.70 | 1,422.50 | 1,422.50 | 4,447 |
| Jan 3, 2024 | 1,471.95 | 1,471.95 | 1,435.55 | 1,458.55 | 1,458.55 | 4,646 |
| Jan 2, 2024 | 1,480.00 | 1,488.70 | 1,429.95 | 1,454.65 | 1,454.65 | 3,778 |
| Jan 1, 2024 | 1,403.45 | 1,479.00 | 1,403.45 | 1,454.65 | 1,454.65 | 8,492 |
| Dec 29, 2023 | 1,389.95 | 1,472.70 | 1,383.15 | 1,403.45 | 1,403.45 | 6,332 |
| Dec 28, 2023 | 1,350.70 | 1,399.15 | 1,350.70 | 1,378.75 | 1,378.75 | 1,776 |
| Dec 27, 2023 | 1,390.00 | 1,430.00 | 1,336.75 | 1,348.05 | 1,348.05 | 8,022 |
| Dec 26, 2023 | 1,277.00 | 1,390.00 | 1,277.00 | 1,371.85 | 1,371.85 | 14,378 |
| Dec 22, 2023 | 1,278.15 | 1,278.15 | 1,247.70 | 1,273.00 | 1,273.00 | 2,710 |
| Dec 21, 2023 | 1,208.75 | 1,271.55 | 1,194.75 | 1,253.05 | 1,253.05 | 1,905 |
| Dec 20, 2023 | 1,251.15 | 1,311.20 | 1,208.40 | 1,215.65 | 1,215.65 | 958 |
| Dec 19, 2023 | 1,325.00 | 1,328.00 | 1,284.10 | 1,286.65 | 1,286.65 | 2,776 |
| Dec 18, 2023 | 1,332.00 | 1,340.50 | 1,284.10 | 1,322.30 | 1,322.30 | 4,471 |
| Dec 15, 2023 | 1,320.05 | 1,358.50 | 1,320.05 | 1,336.25 | 1,336.25 | 1,377 |
| Dec 14, 2023 | 1,296.55 | 1,390.00 | 1,290.05 | 1,329.80 | 1,329.80 | 2,404 |
| Dec 13, 2023 | 1,316.00 | 1,316.35 | 1,284.80 | 1,294.35 | 1,294.35 | 4,671 |
| Dec 12, 2023 | 1,235.00 | 1,323.00 | 1,230.75 | 1,298.40 | 1,298.40 | 16,766 |
| Dec 11, 2023 | 1,174.15 | 1,223.85 | 1,170.00 | 1,208.00 | 1,208.00 | 497 |
| Dec 8, 2023 | 1,164.20 | 1,175.80 | 1,149.15 | 1,151.10 | 1,151.10 | 591 |
| Dec 7, 2023 | 1,163.00 | 1,179.45 | 1,155.85 | 1,166.50 | 1,166.50 | 428 |
| Dec 6, 2023 | 1,151.95 | 1,174.85 | 1,147.00 | 1,164.35 | 1,164.35 | 473 |
| Dec 5, 2023 | 1,148.85 | 1,159.35 | 1,142.50 | 1,147.05 | 1,147.05 | 367 |
| Dec 4, 2023 | 1,140.35 | 1,188.15 | 1,131.10 | 1,148.60 | 1,148.60 | 1,692 |
| Dec 1, 2023 | 1,202.90 | 1,202.90 | 1,139.80 | 1,142.35 | 1,142.35 | 1,335 |
| Nov 30, 2023 | 1,160.50 | 1,160.50 | 1,145.00 | 1,153.70 | 1,153.70 | 1,297 |
| Nov 29, 2023 | 1,185.00 | 1,193.65 | 1,157.15 | 1,164.70 | 1,164.70 | 1,150 |
| Nov 28, 2023 | 1,162.15 | 1,213.55 | 1,162.15 | 1,177.15 | 1,177.15 | 2,169 |
| Nov 24, 2023 | 1,204.00 | 1,210.00 | 1,179.25 | 1,197.60 | 1,197.60 | 1,595 |
| Nov 23, 2023 | 1,202.45 | 1,203.95 | 1,187.00 | 1,194.90 | 1,194.90 | 882 |
| Nov 22, 2023 | 1,213.90 | 1,214.30 | 1,187.70 | 1,192.35 | 1,192.35 | 394 |
| Nov 21, 2023 | 1,222.90 | 1,236.20 | 1,200.35 | 1,204.60 | 1,204.60 | 1,592 |
| Nov 20, 2023 | 1,235.80 | 1,242.10 | 1,205.00 | 1,214.95 | 1,214.95 | 567 |
| Nov 17, 2023 | 1,274.20 | 1,274.20 | 1,233.85 | 1,243.55 | 1,243.55 | 471 |
| Nov 16, 2023 | 1,252.00 | 1,270.00 | 1,222.05 | 1,249.25 | 1,249.25 | 989 |
| Nov 15, 2023 | 1,245.10 | 1,257.70 | 1,232.90 | 1,238.10 | 1,238.10 | 615 |
| Nov 13, 2023 | 1,219.45 | 1,238.75 | 1,200.35 | 1,220.75 | 1,220.75 | 900 |
| Nov 10, 2023 | 1,180.05 | 1,180.95 | 1,157.15 | 1,168.85 | 1,168.85 | 755 |
| Nov 9, 2023 | 1,167.50 | 1,193.50 | 1,162.25 | 1,181.50 | 1,181.50 | 582 |
| Nov 8, 2023 | 1,153.55 | 1,179.65 | 1,153.50 | 1,167.50 | 1,167.50 | 296 |
| Nov 7, 2023 | 1,165.05 | 1,185.50 | 1,159.65 | 1,166.10 | 1,166.10 | 1,324 |
| Nov 6, 2023 | 1,179.85 | 1,191.00 | 1,165.50 | 1,174.45 | 1,174.45 | 1,944 |
| Nov 3, 2023 | 1,153.40 | 1,185.55 | 1,153.40 | 1,170.25 | 1,170.25 | 2,357 |
| Nov 2, 2023 | 1,151.90 | 1,161.45 | 1,142.65 | 1,153.85 | 1,153.85 | 1,273 |
| Nov 1, 2023 | 1,149.55 | 1,165.95 | 1,135.20 | 1,142.85 | 1,142.85 | 819 |
| Oct 31, 2023 | 12.00 Dividend | |||||
| Oct 31, 2023 | 1,085.50 | 1,180.30 | 1,085.50 | 1,148.10 | 1,148.10 | 2,919 |
| Oct 30, 2023 | 1,183.20 | 1,183.20 | 1,143.95 | 1,153.50 | 1,141.50 | 576 |
| Oct 27, 2023 | 1,184.40 | 1,184.85 | 1,149.00 | 1,153.30 | 1,141.30 | 4,856 |
| Oct 26, 2023 | 1,128.15 | 1,200.00 | 1,086.55 | 1,177.50 | 1,165.25 | 4,033 |
| Oct 25, 2023 | 1,132.10 | 1,174.00 | 1,112.30 | 1,131.70 | 1,119.93 | 11,080 |
| Oct 23, 2023 | 1,220.05 | 1,239.80 | 1,127.90 | 1,140.90 | 1,129.03 | 16,383 |
| Oct 20, 2023 | 1,324.95 | 1,348.65 | 1,258.30 | 1,268.00 | 1,254.81 | 3,839 |
| Oct 19, 2023 | 1,278.60 | 1,330.00 | 1,278.55 | 1,327.95 | 1,314.14 | 1,672 |
| Oct 18, 2023 | 1,313.30 | 1,315.10 | 1,267.10 | 1,278.55 | 1,265.25 | 339 |
| Oct 17, 2023 | 1,354.95 | 1,354.95 | 1,300.20 | 1,310.00 | 1,296.37 | 775 |
| Oct 16, 2023 | 1,336.40 | 1,340.00 | 1,300.10 | 1,311.70 | 1,298.05 | 1,722 |
| Oct 13, 2023 | 1,356.25 | 1,399.75 | 1,330.00 | 1,336.35 | 1,322.45 | 1,621 |
| Oct 12, 2023 | 1,403.00 | 1,424.45 | 1,333.00 | 1,337.80 | 1,323.88 | 4,798 |
| Oct 11, 2023 | 1,428.50 | 1,429.65 | 1,375.00 | 1,393.20 | 1,378.71 | 10,399 |
| Oct 10, 2023 | 1,307.00 | 1,446.85 | 1,307.00 | 1,428.50 | 1,413.64 | 19,909 |
| Oct 9, 2023 | 1,320.05 | 1,369.10 | 1,271.75 | 1,307.70 | 1,294.10 | 20,804 |
| Oct 6, 2023 | 1,194.60 | 1,396.50 | 1,193.45 | 1,351.35 | 1,337.29 | 24,940 |
| Oct 5, 2023 | 1,164.80 | 1,217.00 | 1,150.75 | 1,208.50 | 1,195.93 | 21,353 |
| Oct 4, 2023 | 1,115.00 | 1,208.90 | 1,096.25 | 1,156.30 | 1,144.27 | 20,842 |
| Oct 3, 2023 | 1,106.75 | 1,111.25 | 1,068.00 | 1,069.65 | 1,058.52 | 1,237 |
| Sep 29, 2023 | 1,108.25 | 1,138.25 | 1,091.00 | 1,092.70 | 1,081.33 | 2,668 |
| Sep 28, 2023 | 1,114.15 | 1,114.15 | 1,090.90 | 1,096.45 | 1,085.04 | 2,497 |
| Sep 27, 2023 | 1,064.60 | 1,115.00 | 1,055.65 | 1,106.50 | 1,094.99 | 6,076 |
| Sep 26, 2023 | 1,054.25 | 1,085.00 | 1,050.40 | 1,061.25 | 1,050.21 | 3,339 |
| Sep 25, 2023 | 1,045.00 | 1,096.70 | 1,043.00 | 1,052.05 | 1,041.11 | 317 |
| Sep 22, 2023 | 1,048.30 | 1,065.15 | 1,041.65 | 1,054.65 | 1,043.68 | 1,262 |
| Sep 21, 2023 | 1,040.05 | 1,058.00 | 1,037.50 | 1,055.05 | 1,044.07 | 487 |
| Sep 20, 2023 | 1,040.00 | 1,060.00 | 1,040.00 | 1,046.35 | 1,035.46 | 841 |
| Sep 18, 2023 | 1,065.70 | 1,069.65 | 1,043.50 | 1,045.80 | 1,034.92 | 239 |
| Sep 15, 2023 | 1,070.00 | 1,076.95 | 1,046.65 | 1,055.40 | 1,044.42 | 1,094 |
| Sep 14, 2023 | 1,059.95 | 1,078.00 | 1,050.75 | 1,064.50 | 1,053.43 | 2,967 |
| Sep 13, 2023 | 1,099.90 | 1,099.90 | 1,026.90 | 1,047.00 | 1,036.11 | 822 |
| Sep 12, 2023 | 1,081.45 | 1,105.00 | 1,011.00 | 1,018.80 | 1,008.20 | 8,312 |
| Sep 11, 2023 | 1,113.75 | 1,129.25 | 1,064.00 | 1,069.70 | 1,058.57 | 6,258 |
| Sep 8, 2023 | 1,114.85 | 1,128.40 | 1,095.85 | 1,103.35 | 1,091.87 | 2,555 |
| Sep 7, 2023 | 1,104.75 | 1,129.60 | 1,084.95 | 1,118.20 | 1,106.57 | 10,049 |
| Sep 6, 2023 | 1,010.15 | 1,168.45 | 1,001.70 | 1,106.20 | 1,094.69 | 30,481 |
| Sep 5, 2023 | 998.10 | 1,007.40 | 980.95 | 998.75 | 988.36 | 2,710 |
| Sep 4, 2023 | 998.00 | 1,018.00 | 982.50 | 989.35 | 979.06 | 2,790 |
| Sep 1, 2023 | 959.50 | 993.00 | 949.40 | 981.05 | 970.84 | 4,128 |
| Aug 31, 2023 | 939.95 | 949.10 | 934.00 | 940.55 | 930.77 | 634 |
| Aug 30, 2023 | 946.55 | 952.45 | 930.00 | 930.45 | 920.77 | 1,028 |
| Aug 29, 2023 | 950.65 | 956.35 | 935.50 | 940.30 | 930.52 | 646 |
| Aug 28, 2023 | 957.30 | 959.55 | 936.95 | 948.25 | 938.39 | 369 |
| Aug 25, 2023 | 951.00 | 958.30 | 941.00 | 946.15 | 936.31 | 647 |
| Aug 24, 2023 | 944.05 | 965.45 | 931.65 | 959.50 | 949.52 | 1,189 |
| Aug 23, 2023 | 930.70 | 954.15 | 924.75 | 938.50 | 928.74 | 913 |
| Aug 22, 2023 | 943.80 | 945.90 | 934.40 | 944.75 | 934.92 | 370 |
| Aug 21, 2023 | 943.80 | 945.05 | 932.00 | 936.95 | 927.20 | 728 |
| Aug 18, 2023 | 945.50 | 951.00 | 931.00 | 935.30 | 925.57 | 1,133 |
| Aug 17, 2023 | 958.85 | 962.50 | 939.20 | 950.30 | 940.41 | 1,838 |
| Aug 16, 2023 | 930.95 | 975.75 | 930.90 | 958.80 | 948.83 | 3,431 |
| Aug 14, 2023 | 945.75 | 956.85 | 919.00 | 930.90 | 921.22 | 493 |
| Aug 11, 2023 | 960.00 | 972.00 | 947.00 | 949.35 | 939.47 | 493 |
| Aug 10, 2023 | 964.00 | 975.00 | 953.95 | 959.30 | 949.32 | 1,773 |
| Aug 9, 2023 | 963.60 | 963.60 | 933.40 | 945.80 | 935.96 | 650 |
| Aug 8, 2023 | 932.05 | 960.25 | 932.05 | 958.70 | 948.73 | 779 |
| Aug 7, 2023 | 952.00 | 963.45 | 948.80 | 951.95 | 942.05 | 1,004 |
| Aug 4, 2023 | 933.95 | 959.00 | 933.95 | 941.80 | 932.00 | 1,295 |
| Aug 3, 2023 | 910.00 | 945.00 | 910.00 | 937.25 | 927.50 | 1,685 |
| Jul 28, 2023 | 953.60 | 955.25 | 930.00 | 931.50 | 921.81 | 1,621 |
| Jul 26, 2023 | 984.80 | 1,014.00 | 977.00 | 997.45 | 987.07 | 1,376 |
| Jul 24, 2023 | 974.30 | 991.45 | 971.90 | 981.40 | 971.19 | 1,836 |
| Jul 21, 2023 | 13.00 Dividend | |||||
| Jul 21, 2023 | 991.50 | 994.70 | 963.10 | 969.05 | 958.97 | 1,673 |
| Jul 20, 2023 | 1,010.10 | 1,024.00 | 996.00 | 1,000.45 | 977.18 | 4,083 |
| Jul 19, 2023 | 997.30 | 1,010.85 | 990.00 | 1,001.65 | 978.35 | 1,951 |
| Jul 17, 2023 | 1,024.95 | 1,049.00 | 996.45 | 1,003.50 | 980.16 | 5,442 |
| Jul 14, 2023 | 960.90 | 1,019.90 | 960.90 | 1,009.60 | 986.11 | 3,149 |
| Jul 10, 2023 | 936.70 | 962.10 | 930.00 | 937.15 | 915.35 | 1,248 |
| Jul 7, 2023 | 953.05 | 973.45 | 947.10 | 955.80 | 933.57 | 995 |
| Jun 30, 2023 | 903.40 | 984.00 | 903.40 | 971.70 | 949.10 | 6,498 |
| Jun 28, 2023 | 882.05 | 918.70 | 882.05 | 901.25 | 880.29 | 1,850 |
| Jun 27, 2023 | 890.25 | 919.90 | 890.25 | 900.00 | 879.06 | 2,246 |
| Jun 26, 2023 | 861.05 | 912.20 | 861.00 | 876.30 | 855.92 | 3,873 |
| Jun 23, 2023 | 875.00 | 892.25 | 860.30 | 870.30 | 850.05 | 636 |
| Jun 22, 2023 | 888.20 | 899.00 | 879.05 | 884.25 | 863.68 | 1,128 |
| Jun 21, 2023 | 890.00 | 899.00 | 883.00 | 890.25 | 869.54 | 1,329 |
| Jun 20, 2023 | 863.05 | 899.90 | 860.00 | 883.75 | 863.19 | 603 |
| Jun 19, 2023 | 857.80 | 862.00 | 845.05 | 847.90 | 828.18 | 853 |
| Jun 16, 2023 | 867.40 | 873.05 | 856.45 | 857.80 | 837.85 | 288 |
| Jun 15, 2023 | 860.80 | 884.95 | 854.75 | 859.65 | 839.65 | 774 |
| Jun 14, 2023 | 855.00 | 872.55 | 854.45 | 864.35 | 844.24 | 703 |
| Jun 13, 2023 | 839.25 | 876.55 | 839.25 | 856.80 | 836.87 | 389 |
| Jun 12, 2023 | 852.35 | 867.95 | 852.35 | 855.25 | 835.36 | 372 |
| Jun 9, 2023 | 868.40 | 869.90 | 847.05 | 853.75 | 833.89 | 829 |
| Jun 8, 2023 | 869.00 | 880.95 | 855.15 | 868.75 | 848.54 | 730 |
| Jun 7, 2023 | 870.00 | 880.75 | 868.00 | 871.55 | 851.28 | 362 |
| Jun 6, 2023 | 885.60 | 891.10 | 863.70 | 866.30 | 846.15 | 872 |
| Jun 5, 2023 | 988.65 | 988.65 | 866.95 | 883.45 | 862.90 | 1,194 |
| Jun 2, 2023 | 862.00 | 894.05 | 861.85 | 880.90 | 860.41 | 903 |
| Jun 1, 2023 | 862.30 | 872.50 | 851.40 | 855.05 | 835.16 | 353 |
| May 31, 2023 | 898.80 | 898.80 | 834.95 | 854.30 | 834.43 | 269 |
| May 30, 2023 | 847.90 | 848.80 | 843.00 | 848.00 | 828.27 | 232 |
| May 26, 2023 | 850.25 | 850.25 | 828.25 | 837.90 | 818.41 | 1,761 |
| May 25, 2023 | 845.95 | 853.55 | 832.00 | 842.35 | 822.76 | 542 |
| May 24, 2023 | 834.55 | 865.85 | 827.95 | 849.70 | 829.93 | 947 |
| May 23, 2023 | 857.20 | 866.55 | 836.85 | 845.35 | 825.69 | 765 |
| May 22, 2023 | 845.00 | 864.00 | 844.90 | 859.25 | 839.26 | 506 |
| May 19, 2023 | 841.85 | 849.25 | 829.00 | 842.05 | 822.46 | 565 |
| May 17, 2023 | 821.55 | 863.50 | 820.40 | 852.05 | 832.23 | 404 |
| May 16, 2023 | 819.05 | 826.00 | 819.00 | 819.05 | 800.00 | 333 |
| May 15, 2023 | 825.85 | 832.00 | 817.05 | 822.30 | 803.17 | 249 |
| May 12, 2023 | 825.75 | 829.00 | 818.05 | 827.15 | 807.91 | 244 |
| May 11, 2023 | 835.00 | 838.00 | 824.40 | 829.25 | 809.96 | 160 |
| May 10, 2023 | 823.30 | 831.65 | 817.00 | 826.80 | 807.57 | 90 |
| May 9, 2023 | 818.30 | 830.05 | 815.90 | 820.40 | 801.32 | 451 |
| May 8, 2023 | 825.00 | 825.00 | 815.90 | 820.15 | 801.07 | 341 |
| May 5, 2023 | 828.75 | 830.50 | 820.00 | 824.60 | 805.42 | 1,659 |
| May 4, 2023 | 842.20 | 842.25 | 822.80 | 825.90 | 806.69 | 1,087 |
| May 3, 2023 | 847.95 | 847.95 | 801.85 | 827.25 | 808.01 | 3,559 |
| May 2, 2023 | 896.00 | 921.00 | 866.00 | 881.75 | 861.24 | 2,957 |
| Apr 28, 2023 | 877.10 | 931.20 | 877.10 | 898.85 | 877.94 | 1,342 |
| Apr 27, 2023 | 835.05 | 870.00 | 835.00 | 866.15 | 846.00 | 646 |
| Apr 26, 2023 | 835.35 | 840.00 | 831.75 | 837.95 | 818.46 | 119 |
Related Tickers
NINSYS.NS NINtec Systems Limited
433.40
+0.62%
SIGMA.NS Sigma Solve Limited
409.30
-0.79%
ONWARDTEC.NS Onward Technologies Limited
469.60
+1.80%
RPSGVENT.NS RPSG Ventures Limited
734.95
+0.14%
MINDTECK.NS Mindteck (India) Limited
299.65
-2.95%
CIGNITITEC.NS Cigniti Technologies Limited
1,301.45
+4.95%
DSSL.NS Dynacons Systems & Solutions Limited
1,343.10
+0.18%
MASTEK.NS Mastek Limited
2,777.15
+1.50%
ZENSARTECH.NS Zensar Technologies Limited
620.75
+8.01%
HCLTECH.NS HCL Technologies Limited
1,473.85
-2.01%