NSE - Free Realtime Quote INR

Saksoft Limited (SAKSOFT.NS)

Compare
228.45 +5.10 (+2.29%)
As of 11:08 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 225.00 229.60 222.90 228.45 228.45 59,240
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 9, 2024 251.00 255.45 245.00 246.10 246.10 329,672
Oct 8, 2024 237.75 250.45 234.50 248.25 248.25 416,058
Oct 7, 2024 252.30 255.95 233.35 237.75 237.75 531,629
Oct 4, 2024 257.70 263.20 247.25 251.05 251.05 355,099
Oct 3, 2024 267.00 268.00 252.20 256.70 256.70 515,728
Oct 1, 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 5:4 Stock Splits
Sep 19, 2024 319.50 319.50 288.25 296.10 296.10 1,619,433
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 5:4 Stock Splits
Sep 13, 2024 280.00 302.40 280.00 288.60 288.60 5,908,801
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 9, 2024 268.24 278.20 256.92 262.40 262.40 3,897,186
Sep 6, 2024 238.32 259.84 237.24 257.40 257.40 3,200,720
Sep 5, 2024 236.40 238.40 233.84 236.16 236.16 201,352
Sep 4, 2024 230.44 233.96 230.44 232.96 232.96 128,792
Sep 3, 2024 236.00 238.28 233.60 234.24 234.24 145,000
Sep 2, 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 9, 2024 234.36 236.44 230.60 232.64 232.64 242,398
Aug 8, 2024 241.92 241.92 230.28 231.08 231.08 592,833
Aug 7, 2024 223.16 249.60 218.20 239.56 239.56 3,785,772
Aug 6, 2024 217.60 225.36 210.88 212.88 212.88 216,232
Aug 5, 2024 227.16 227.48 216.08 217.12 217.12 449,286
Aug 2, 2024 236.80 238.28 232.64 233.16 233.16 158,648
Aug 1, 2024 243.08 246.40 235.80 237.52 237.52 494,911
Jul 31, 2024 0.40 Dividend
Jul 31, 2024 236.00 237.60 234.12 237.00 237.00 168,183
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 9, 2024 225.60 231.88 222.52 228.92 228.53 272,382
Jul 8, 2024 232.00 232.00 221.88 223.20 222.82 254,802
Jul 5, 2024 230.40 232.32 226.80 227.76 227.37 180,258
Jul 4, 2024 229.56 233.04 226.40 229.92 229.53 269,925
Jul 3, 2024 230.32 233.44 228.00 228.76 228.37 200,177
Jul 2, 2024 234.72 235.20 228.12 229.12 228.73 225,601
Jul 1, 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
Jun 11, 2024 213.96 213.96 207.36 208.18 207.82 178,925
Jun 10, 2024 210.40 216.00 209.30 211.98 211.61 285,511
Jun 7, 2024 196.80 208.88 196.80 207.44 207.08 367,122
Jun 6, 2024 201.24 206.40 197.08 198.28 197.94 234,282
Jun 5, 2024 187.20 198.92 185.16 195.44 195.11 218,922
Jun 4, 2024 192.08 195.96 180.80 188.08 187.76 302,945
Jun 3, 2024 207.16 207.16 192.08 193.08 192.75 247,610
May 31, 2024 198.56 199.52 193.64 195.00 194.67 143,306
May 30, 2024 196.80 198.64 194.68 196.36 196.02 189,001
May 29, 2024 202.36 203.76 196.04 197.12 196.78 233,397
May 28, 2024 209.04 211.76 201.64 202.84 202.49 294,375
May 27, 2024 214.28 218.20 208.84 211.84 211.48 354,787
May 24, 2024 215.20 220.96 213.32 214.28 213.91 158,080
May 23, 2024 218.40 218.40 212.08 213.32 212.95 122,255
May 22, 2024 218.40 218.64 215.20 216.84 216.47 98,145
May 21, 2024 224.00 224.16 216.20 216.92 216.55 174,463
May 17, 2024 219.20 229.60 216.72 221.00 220.62 306,032
May 16, 2024 208.00 220.00 207.92 217.72 217.35 232,688
May 15, 2024 207.00 211.84 205.88 207.92 207.56 100,383
May 14, 2024 207.20 208.56 204.04 205.12 204.77 106,981
May 13, 2024 204.80 209.56 198.84 204.12 203.77 164,920
May 10, 2024 209.80 212.80 202.32 204.32 203.97 240,928
May 9, 2024 219.00 219.00 208.00 209.80 209.44 167,336
May 8, 2024 218.36 220.68 215.20 216.00 215.63 118,095
May 7, 2024 215.56 220.80 212.84 219.52 219.14 217,113
May 6, 2024 223.20 225.24 214.40 215.52 215.15 206,727
May 3, 2024 221.48 223.44 219.04 222.40 222.02 112,560
May 2, 2024 223.76 225.60 220.88 221.60 221.22 119,275
Apr 30, 2024 225.64 227.56 222.92 223.72 223.34 141,395
Apr 29, 2024 229.36 229.36 224.80 225.64 225.25 134,793
Apr 26, 2024 227.20 229.80 225.72 227.08 226.69 149,652
Apr 25, 2024 228.00 230.12 226.40 226.84 226.45 119,501
Apr 24, 2024 229.20 233.56 225.36 226.80 226.41 298,028
Apr 23, 2024 231.76 233.24 225.76 226.92 226.53 143,970
Apr 22, 2024 225.56 235.88 225.56 228.32 227.93 170,755
Apr 19, 2024 228.00 228.80 222.24 224.48 224.10 160,053
Apr 18, 2024 227.76 237.92 226.80 227.96 227.57 281,007
Apr 16, 2024 228.08 232.84 225.52 226.12 225.73 207,557
Apr 15, 2024 224.80 232.64 221.16 228.08 227.69 393,832
Apr 12, 2024 227.84 246.28 226.40 237.08 236.67 795,795
Apr 10, 2024 232.00 234.08 224.00 226.00 225.61 210,883
Apr 9, 2024 239.76 240.00 228.00 230.84 230.44 182,396
Apr 8, 2024 247.16 248.80 233.76 234.84 234.44 407,436
Apr 5, 2024 245.44 252.68 236.80 242.92 242.50 1,422,568
Apr 4, 2024 232.48 238.00 226.80 238.00 237.59 465,146
Apr 3, 2024 215.08 226.68 212.52 226.68 226.29 420,852
Apr 2, 2024 218.80 220.32 215.08 215.92 215.55 240,940
Apr 1, 2024 207.96 215.08 206.28 214.36 213.99 350,762
Mar 28, 2024 196.00 206.08 196.00 204.84 204.49 512,568
Mar 27, 2024 202.88 206.00 193.76 196.28 195.94 372,848
Mar 26, 2024 207.84 208.64 200.28 202.88 202.53 206,010
Mar 22, 2024 208.00 210.76 202.48 205.20 204.85 286,458
Mar 21, 2024 227.20 228.00 211.72 211.72 211.36 582,710
Mar 20, 2024 216.00 222.84 214.20 222.84 222.46 160,516
Mar 19, 2024 212.24 212.24 208.00 212.24 211.88 78,818
Mar 18, 2024 192.96 202.16 192.96 202.16 201.81 100,360
Mar 15, 2024 188.80 192.56 186.04 192.56 192.23 84,472
Mar 14, 2024 170.44 183.40 167.96 183.40 183.09 168,410
Mar 13, 2024 189.60 190.36 174.68 174.68 174.38 307,748
Mar 12, 2024 194.40 196.00 181.52 183.88 183.57 276,840
Mar 11, 2024 196.00 198.24 190.52 191.04 190.71 219,707
Mar 7, 2024 192.84 193.52 187.92 191.12 190.79 282,486
Mar 6, 2024 201.84 202.36 192.00 192.84 192.51 371,696
Mar 5, 2024 208.96 211.36 200.80 201.84 201.49 267,086
Mar 4, 2024 214.84 216.00 206.40 208.92 208.56 231,805
Mar 1, 2024 220.00 220.00 216.80 217.32 216.95 85,942
Feb 29, 2024 219.96 219.96 212.80 216.44 216.07 87,951
Feb 28, 2024 217.56 220.64 212.00 214.36 213.99 113,250
Feb 27, 2024 220.00 222.52 213.24 216.40 216.03 90,998
Feb 26, 2024 226.80 226.80 217.60 218.48 218.11 136,942
Feb 23, 2024 224.40 225.56 221.12 223.32 222.94 91,803
Feb 22, 2024 216.44 225.44 215.04 220.00 219.62 167,112
Feb 21, 2024 224.00 224.00 216.00 216.44 216.07 294,223
Feb 20, 2024 227.20 230.16 224.00 225.08 224.69 95,460
Feb 19, 2024 228.12 231.72 224.40 227.36 226.97 100,353
Feb 16, 2024 231.48 236.00 224.00 228.12 227.73 148,857
Feb 15, 2024 246.28 247.80 226.92 231.48 231.08 201,727
Feb 14, 2024 227.80 238.84 217.64 238.84 238.43 197,808
Feb 13, 2024 208.52 227.48 205.84 227.48 227.09 328,585
Feb 12, 2024 228.00 228.00 216.68 216.68 216.31 171,776
Feb 9, 2024 236.00 236.00 228.08 228.08 227.69 165,360
Feb 8, 2024 249.24 252.00 238.08 240.08 239.67 112,215
Feb 7, 2024 246.40 254.80 246.40 249.24 248.81 98,352
Feb 6, 2024 233.72 245.40 231.24 245.40 244.98 130,982
Feb 5, 2024 245.84 247.16 232.80 233.72 233.32 288,457
Feb 2, 2024 245.60 250.40 242.40 244.36 243.94 146,920
Feb 1, 2024 251.16 251.20 245.60 246.84 246.42 66,478
Jan 31, 2024 251.32 251.32 248.00 248.52 248.09 82,857
Jan 30, 2024 253.16 253.16 248.80 249.92 249.49 63,060
Jan 29, 2024 252.40 253.96 248.00 249.96 249.53 85,716
Jan 25, 2024 253.88 254.40 250.04 252.04 251.61 96,267
Jan 24, 2024 252.00 256.80 249.60 253.88 253.45 42,127
Jan 23, 2024 259.20 262.36 250.40 252.08 251.65 86,308
Jan 19, 2024 258.36 260.76 253.60 255.88 255.44 106,332
Jan 18, 2024 260.00 261.04 254.40 258.20 257.76 78,680
Jan 17, 2024 262.40 263.88 256.00 261.04 260.59 87,648
Jan 16, 2024 278.36 279.16 263.28 264.20 263.75 209,650
Jan 15, 2024 272.00 281.12 272.00 277.12 276.65 286,061
Jan 12, 2024 256.00 267.76 255.28 267.76 267.30 248,113
Jan 11, 2024 255.20 256.00 253.92 255.04 254.60 58,263
Jan 10, 2024 256.20 258.40 253.00 254.12 253.68 82,775
Jan 9, 2024 256.00 259.20 254.40 256.20 255.76 86,467
Jan 8, 2024 257.56 262.40 254.48 255.72 255.28 77,450
Jan 5, 2024 255.92 260.00 254.48 258.28 257.84 98,011
Jan 4, 2024 255.20 257.60 255.20 255.92 255.48 95,746
Jan 3, 2024 255.28 258.40 255.16 257.08 256.64 60,385
Jan 2, 2024 258.40 258.96 254.40 257.16 256.72 74,452
Jan 1, 2024 255.96 257.60 253.60 256.08 255.64 107,128
Dec 29, 2023 257.56 257.60 255.20 255.96 255.52 82,918
Dec 28, 2023 256.80 259.88 253.64 255.24 254.80 53,393
Dec 27, 2023 259.20 260.84 255.28 257.04 256.60 62,171
Dec 26, 2023 258.20 260.00 248.80 258.72 258.28 94,752
Dec 22, 2023 261.16 261.16 249.04 258.20 257.76 108,796
Dec 21, 2023 250.56 260.00 248.00 257.88 257.44 114,937
Dec 20, 2023 267.12 268.80 252.00 254.20 253.76 258,936
Dec 19, 2023 252.36 261.88 245.44 261.88 261.43 337,708
Dec 18, 2023 253.16 253.20 248.64 249.44 249.01 243,620
Dec 15, 2023 258.96 260.00 250.40 253.16 252.73 233,696
Dec 14, 2023 258.16 258.40 252.08 255.36 254.92 198,670
Dec 13, 2023 256.20 259.60 252.84 254.12 253.68 152,412
Dec 12, 2023 256.56 269.36 251.60 254.44 254.00 344,295
Dec 11, 2023 259.12 259.52 254.40 256.56 256.12 114,233
Dec 8, 2023 262.40 263.96 252.28 259.52 259.08 130,005
Dec 7, 2023 259.20 263.04 258.40 260.28 259.83 115,412
Dec 6, 2023 262.92 265.28 256.00 260.80 260.35 152,955
Dec 5, 2023 267.84 267.84 261.80 262.92 262.47 128,842
Dec 4, 2023 267.64 273.60 261.20 267.84 267.38 98,220
Dec 1, 2023 270.24 275.08 261.04 267.08 266.62 158,225
Nov 30, 2023 275.52 275.52 265.60 270.24 269.78 69,411
Nov 29, 2023 279.96 279.96 268.16 271.32 270.86 72,308
Nov 28, 2023 279.24 283.60 276.00 277.16 276.69 54,356
Nov 24, 2023 278.32 282.40 276.80 279.24 278.76 39,961
Nov 23, 2023 283.64 283.64 277.60 278.32 277.84 48,198
Nov 22, 2023 284.36 284.36 280.00 280.56 280.08 46,210
Nov 21, 2023 281.60 287.20 279.72 284.36 283.87 58,507
Nov 20, 2023 286.40 290.40 276.04 279.52 279.04 135,762
Nov 17, 2023 294.28 294.28 284.40 285.64 285.15 71,536
Nov 16, 2023 0.40 Dividend
Nov 16, 2023 294.12 294.12 284.04 288.64 288.15 60,488
Nov 15, 2023 290.00 301.60 288.00 289.16 288.27 83,997
Nov 13, 2023 281.76 291.92 273.88 289.64 288.74 84,795
Nov 10, 2023 281.56 281.56 273.88 277.04 276.18 93,295
Nov 9, 2023 294.36 294.36 280.16 283.76 282.88 98,986
Nov 8, 2023 296.76 308.00 290.00 294.36 293.45 230,297
Nov 7, 2023 313.60 320.00 295.72 297.64 296.72 419,561
Nov 6, 2023 299.84 312.04 299.12 311.28 310.32 381,462
Nov 3, 2023 295.04 298.96 292.28 297.20 296.28 149,877
Nov 2, 2023 299.68 302.40 291.28 292.36 291.46 136,797
Nov 1, 2023 303.04 304.56 292.24 295.12 294.21 174,213
Oct 31, 2023 302.40 308.52 296.56 300.96 300.03 390,387
Oct 30, 2023 280.00 293.84 280.00 293.84 292.93 420,040

Related Tickers