Price Data Selection & Download
Sasken Technologies Share Price All Time Records & Statistics (Sep 2005 - Jul 2026)
5144 daily OHLCV records on NSE from Sept. 2005 to July 2026. Examine SASKEN quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹2780.20
June 19, 2026
NSE Exchange
Share Price All Time Low
₹26.89
January 16, 2009
NSE Exchange
Highest Volume Trading Day
17,000,416
September 09, 2005 • ₹353.91
NSE Exchange
Share Price History Data (Sep 2005 - Jul 2026)
SASKEN daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1802.10 | ₹1851.70 | ₹1801.80 | ₹1821.00 | 26,604 |
| 2026-07-23 | ₹1905.90 | ₹1920.00 | ₹1821.00 | ₹1833.60 | 25,755 |
| 2026-07-22 | ₹1858.00 | ₹1944.10 | ₹1856.00 | ₹1905.40 | 35,084 |
| 2026-07-21 | ₹1920.10 | ₹1938.30 | ₹1842.00 | ₹1851.60 | 30,335 |
| 2026-07-20 | ₹1901.00 | ₹1965.00 | ₹1899.50 | ₹1907.00 | 26,033 |
| 2026-07-17 | ₹1986.20 | ₹1999.00 | ₹1875.70 | ₹1886.20 | 22,700 |
| 2026-07-16 | ₹2002.20 | ₹2058.90 | ₹1970.00 | ₹1974.40 | 11,688 |
| 2026-07-15 | ₹2012.10 | ₹2079.30 | ₹1988.50 | ₹2000.20 | 13,184 |
| 2026-07-14 | ₹2093.50 | ₹2109.90 | ₹2013.60 | ₹2024.10 | 14,821 |
| 2026-07-13 | ₹2040.00 | ₹2118.00 | ₹2022.10 | ₹2076.00 | 28,926 |
| 2026-07-10 | ₹2020.00 | ₹2055.90 | ₹1987.80 | ₹2055.90 | 36,510 |
| 2026-07-09 | ₹2000.00 | ₹2015.90 | ₹1940.00 | ₹1958.00 | 24,261 |
| 2026-07-08 | ₹1984.00 | ₹2063.50 | ₹1926.90 | ₹1976.80 | 44,829 |
| 2026-07-07 | ₹2060.50 | ₹2080.00 | ₹1949.10 | ₹1965.30 | 56,960 |
| 2026-07-06 | ₹2129.90 | ₹2147.90 | ₹2033.00 | ₹2051.60 | 31,663 |
| 2026-07-03 | ₹2186.00 | ₹2234.90 | ₹2071.10 | ₹2094.00 | 42,461 |
| 2026-07-02 | ₹2293.40 | ₹2339.40 | ₹2156.20 | ₹2159.40 | 98,472 |
| 2026-07-01 | ₹2167.90 | ₹2269.60 | ₹2167.90 | ₹2269.60 | 31,758 |
| 2026-06-30 | ₹2161.00 | ₹2236.30 | ₹2154.00 | ₹2161.60 | 38,124 |
| 2026-06-29 | ₹2260.40 | ₹2271.00 | ₹2153.10 | ₹2187.50 | 45,473 |
| 2026-06-25 | ₹2280.00 | ₹2330.00 | ₹2219.10 | ₹2250.40 | 61,195 |
| 2026-06-24 | ₹2305.00 | ₹2359.60 | ₹2241.50 | ₹2253.70 | 70,702 |
| 2026-06-23 | ₹2484.00 | ₹2484.00 | ₹2334.00 | ₹2349.60 | 78,856 |
| 2026-06-22 | ₹2579.00 | ₹2579.00 | ₹2456.80 | ₹2456.80 | 83,543 |
| 2026-06-19 | ₹2699.60 | ₹2780.20 | ₹2540.00 | ₹2586.10 | 241,298 |
| 2026-06-18 | ₹2450.00 | ₹2647.90 | ₹2450.00 | ₹2647.90 | 116,241 |
| 2026-06-17 | ₹2194.70 | ₹2407.20 | ₹2190.20 | ₹2407.20 | 63,741 |
| 2026-06-16 | ₹2126.30 | ₹2250.00 | ₹2124.20 | ₹2188.40 | 41,929 |
| 2026-06-15 | ₹2188.20 | ₹2199.00 | ₹2102.20 | ₹2124.20 | 64,436 |
| 2026-06-12 | ₹2100.50 | ₹2175.90 | ₹2100.50 | ₹2120.60 | 52,430 |
| 2026-06-11 | ₹2225.00 | ₹2249.90 | ₹2035.50 | ₹2072.90 | 112,524 |
| 2026-06-10 | ₹2336.40 | ₹2440.00 | ₹2225.50 | ₹2261.60 | 187,681 |
| 2026-06-09 | ₹2160.00 | ₹2344.60 | ₹2132.50 | ₹2314.40 | 89,443 |
| 2026-06-08 | ₹2170.30 | ₹2223.70 | ₹2090.40 | ₹2131.50 | 49,750 |
| 2026-06-05 | ₹2167.30 | ₹2202.00 | ₹2136.10 | ₹2181.20 | 45,175 |
| 2026-06-04 | ₹2207.00 | ₹2238.10 | ₹2120.00 | ₹2161.00 | 71,778 |
| 2026-06-03 | ₹2344.00 | ₹2344.00 | ₹2154.80 | ₹2207.00 | 126,144 |
| 2026-06-02 | ₹2218.80 | ₹2358.70 | ₹2184.10 | ₹2338.50 | 131,551 |
| 2026-06-01 | ₹2230.10 | ₹2309.00 | ₹2210.10 | ₹2270.10 | 98,347 |
| 2026-05-29 | ₹2227.90 | ₹2284.00 | ₹2061.00 | ₹2258.20 | 264,496 |
| 2026-05-27 | ₹2009.00 | ₹2200.00 | ₹2007.50 | ₹2161.90 | 334,378 |
| 2026-05-26 | ₹1925.00 | ₹2032.00 | ₹1907.00 | ₹2006.50 | 252,529 |
| 2026-05-25 | ₹1862.00 | ₹1940.00 | ₹1792.10 | ₹1924.40 | 286,800 |
| 2026-05-22 | ₹1730.10 | ₹1864.90 | ₹1696.00 | ₹1813.80 | 252,684 |
| 2026-05-21 | ₹1729.00 | ₹1769.90 | ₹1718.50 | ₹1732.50 | 61,782 |
| 2026-05-20 | ₹1800.00 | ₹1800.00 | ₹1692.00 | ₹1718.50 | 107,454 |
| 2026-05-19 | ₹1850.00 | ₹1878.00 | ₹1786.80 | ₹1823.40 | 247,463 |
| 2026-05-18 | ₹1680.10 | ₹1850.00 | ₹1655.00 | ₹1836.00 | 494,512 |
| 2026-05-15 | ₹1776.80 | ₹1776.80 | ₹1690.00 | ₹1709.60 | 117,422 |
| 2026-05-14 | ₹1724.90 | ₹1846.60 | ₹1645.60 | ₹1737.30 | 744,356 |
| 2026-05-13 | ₹1800.00 | ₹1849.90 | ₹1701.20 | ₹1724.90 | 1,177,142 |
| 2026-05-12 | ₹1708.00 | ₹1959.00 | ₹1652.30 | ₹1840.50 | 6,430,891 |
| 2026-05-11 | ₹1500.00 | ₹1634.60 | ₹1480.30 | ₹1634.60 | 630,253 |
| 2026-05-08 | ₹1355.00 | ₹1384.80 | ₹1342.70 | ₹1362.20 | 24,786 |
| 2026-05-07 | ₹1351.00 | ₹1381.50 | ₹1334.20 | ₹1342.70 | 22,229 |
| 2026-05-06 | ₹1345.00 | ₹1357.00 | ₹1320.00 | ₹1338.30 | 18,905 |
| 2026-05-05 | ₹1330.00 | ₹1364.70 | ₹1325.00 | ₹1332.40 | 8,962 |
| 2026-05-04 | ₹1323.00 | ₹1389.30 | ₹1323.00 | ₹1344.60 | 38,072 |
| 2026-04-30 | ₹1314.00 | ₹1349.50 | ₹1291.00 | ₹1309.40 | 20,975 |
| 2026-04-29 | ₹1285.00 | ₹1311.90 | ₹1285.00 | ₹1302.30 | 9,832 |
| 2026-04-28 | ₹1275.10 | ₹1333.90 | ₹1275.10 | ₹1302.20 | 15,779 |
| 2026-04-27 | ₹1290.00 | ₹1315.60 | ₹1276.00 | ₹1294.00 | 9,984 |
| 2026-04-24 | ₹1299.90 | ₹1299.90 | ₹1222.20 | ₹1267.80 | 20,531 |
| 2026-04-23 | ₹1290.00 | ₹1317.90 | ₹1278.00 | ₹1287.00 | 9,295 |
| 2026-04-22 | ₹1322.80 | ₹1338.90 | ₹1289.50 | ₹1299.00 | 17,761 |
| 2026-04-21 | ₹1315.60 | ₹1344.00 | ₹1315.60 | ₹1322.80 | 9,448 |
| 2026-04-20 | ₹1362.90 | ₹1391.00 | ₹1326.00 | ₹1328.30 | 20,013 |
| 2026-04-17 | ₹1321.20 | ₹1357.90 | ₹1306.10 | ₹1345.70 | 24,575 |
| 2026-04-16 | ₹1310.90 | ₹1321.20 | ₹1290.50 | ₹1309.20 | 16,081 |
| 2026-04-15 | ₹1268.00 | ₹1290.00 | ₹1220.00 | ₹1283.60 | 33,547 |
| 2026-04-13 | ₹1199.90 | ₹1261.00 | ₹1178.80 | ₹1229.30 | 26,381 |
| 2026-04-10 | ₹1233.00 | ₹1241.90 | ₹1201.10 | ₹1209.40 | 7,038 |
| 2026-04-09 | ₹1210.10 | ₹1249.90 | ₹1210.00 | ₹1215.10 | 4,819 |
| 2026-04-08 | ₹1235.00 | ₹1253.00 | ₹1219.70 | ₹1240.10 | 10,887 |
| 2026-04-07 | ₹1196.90 | ₹1228.40 | ₹1172.60 | ₹1212.90 | 9,451 |
| 2026-04-06 | ₹1178.50 | ₹1201.00 | ₹1174.30 | ₹1196.90 | 9,164 |
| 2026-04-02 | ₹1115.00 | ₹1202.00 | ₹1115.00 | ₹1186.90 | 27,028 |
| 2026-04-01 | ₹1150.00 | ₹1164.00 | ₹1130.50 | ₹1145.00 | 14,136 |
| 2026-03-30 | ₹1136.60 | ₹1181.80 | ₹1100.10 | ₹1109.40 | 30,730 |
| 2026-03-27 | ₹1136.00 | ₹1164.00 | ₹1085.00 | ₹1136.60 | 28,947 |
| 2026-03-25 | ₹1173.50 | ₹1221.90 | ₹1128.80 | ₹1136.00 | 36,025 |
| 2026-03-24 | ₹1109.50 | ₹1210.90 | ₹1109.00 | ₹1169.90 | 145,741 |
| 2026-03-23 | ₹1136.10 | ₹1137.40 | ₹1078.60 | ₹1093.80 | 24,858 |
| 2026-03-20 | ₹1099.00 | ₹1190.10 | ₹1099.00 | ₹1174.40 | 51,287 |
| 2026-03-19 | ₹1130.00 | ₹1199.00 | ₹1080.00 | ₹1098.90 | 128,782 |
| 2026-03-18 | ₹1034.00 | ₹1168.10 | ₹1032.10 | ₹1150.40 | 110,719 |
| 2026-03-17 | ₹1005.50 | ₹1040.70 | ₹1002.00 | ₹1030.30 | 28,058 |
| 2026-03-16 | ₹1022.60 | ₹1024.50 | ₹991.00 | ₹1003.40 | 42,753 |
| 2026-03-13 | ₹1075.50 | ₹1075.50 | ₹999.30 | ₹1007.50 | 46,507 |
| 2026-03-12 | ₹1071.00 | ₹1125.00 | ₹1063.60 | ₹1074.40 | 27,374 |
| 2026-03-11 | ₹1148.00 | ₹1149.00 | ₹1073.90 | ₹1081.80 | 36,750 |
| 2026-03-10 | ₹1100.10 | ₹1150.00 | ₹1100.10 | ₹1141.20 | 8,559 |
| 2026-03-09 | ₹1089.00 | ₹1118.60 | ₹1060.00 | ₹1094.80 | 81,921 |
| 2026-03-06 | ₹1129.60 | ₹1138.80 | ₹1112.80 | ₹1118.80 | 14,351 |
| 2026-03-05 | ₹1140.00 | ₹1158.90 | ₹1115.00 | ₹1128.50 | 20,602 |
| 2026-03-04 | ₹1108.10 | ₹1147.90 | ₹1097.50 | ₹1129.30 | 18,997 |
| 2026-03-02 | ₹1136.20 | ₹1146.90 | ₹1104.30 | ₹1113.40 | 11,444 |
| 2026-02-27 | ₹1138.00 | ₹1159.00 | ₹1129.00 | ₹1144.90 | 7,388 |
| 2026-02-26 | ₹1153.60 | ₹1165.50 | ₹1134.00 | ₹1139.60 | 8,940 |
| 2026-02-25 | ₹1177.00 | ₹1188.90 | ₹1134.00 | ₹1153.60 | 18,697 |
| 2026-02-24 | ₹1195.20 | ₹1195.20 | ₹1156.00 | ₹1166.60 | 20,666 |
| 2026-02-23 | ₹1223.10 | ₹1236.00 | ₹1190.40 | ₹1195.20 | 8,358 |
| 2026-02-20 | ₹1203.00 | ₹1242.00 | ₹1188.10 | ₹1229.30 | 15,925 |
| 2026-02-19 | ₹1230.00 | ₹1247.80 | ₹1201.00 | ₹1207.40 | 11,535 |
| 2026-02-18 | ₹1226.20 | ₹1243.80 | ₹1220.00 | ₹1236.10 | 6,270 |
| 2026-02-17 | ₹1206.40 | ₹1284.00 | ₹1203.00 | ₹1231.10 | 23,684 |
| 2026-02-16 | ₹1230.00 | ₹1246.10 | ₹1191.20 | ₹1211.20 | 28,816 |
| 2026-02-13 | ₹1302.00 | ₹1305.00 | ₹1212.10 | ₹1230.00 | 39,412 |
| 2026-02-12 | ₹1323.00 | ₹1331.60 | ₹1282.20 | ₹1324.70 | 28,356 |
| 2026-02-11 | ₹1316.00 | ₹1350.90 | ₹1292.10 | ₹1332.00 | 22,045 |
| 2026-02-10 | ₹1273.00 | ₹1351.70 | ₹1271.00 | ₹1307.90 | 120,105 |
| 2026-02-09 | ₹1297.00 | ₹1390.00 | ₹1251.00 | ₹1267.20 | 239,102 |
| 2026-02-06 | ₹1254.10 | ₹1285.00 | ₹1225.10 | ₹1254.00 | 20,167 |
| 2026-02-05 | ₹1268.60 | ₹1320.50 | ₹1243.00 | ₹1252.80 | 13,433 |
| 2026-02-04 | ₹1299.40 | ₹1300.00 | ₹1262.50 | ₹1267.30 | 23,539 |
| 2026-02-03 | ₹1284.00 | ₹1319.90 | ₹1272.00 | ₹1291.60 | 7,691 |
| 2026-02-02 | ₹1274.80 | ₹1274.80 | ₹1224.00 | ₹1258.80 | 7,779 |
| 2026-02-01 | ₹1230.00 | ₹1292.00 | ₹1214.80 | ₹1279.10 | 8,800 |
| 2026-01-30 | ₹1205.00 | ₹1237.80 | ₹1205.00 | ₹1230.10 | 8,373 |
| 2026-01-29 | ₹1261.80 | ₹1273.20 | ₹1208.00 | ₹1223.40 | 13,276 |
| 2026-01-28 | ₹1229.90 | ₹1267.00 | ₹1226.60 | ₹1261.80 | 5,245 |
| 2026-01-27 | ₹1258.00 | ₹1280.00 | ₹1213.50 | ₹1232.50 | 7,280 |
| 2026-01-23 | ₹1293.90 | ₹1296.10 | ₹1234.10 | ₹1243.60 | 10,089 |
| 2026-01-22 | ₹1257.00 | ₹1313.90 | ₹1257.00 | ₹1295.10 | 8,951 |
| 2026-01-21 | ₹1282.00 | ₹1291.90 | ₹1256.70 | ₹1276.20 | 11,074 |
| 2026-01-20 | ₹1335.00 | ₹1335.30 | ₹1286.60 | ₹1289.60 | 8,858 |
| 2026-01-19 | ₹1331.20 | ₹1350.00 | ₹1325.00 | ₹1340.70 | 8,391 |
| 2026-01-16 | ₹1375.40 | ₹1379.40 | ₹1342.20 | ₹1355.00 | 10,859 |
| 2026-01-14 | ₹1396.60 | ₹1397.70 | ₹1360.10 | ₹1362.10 | 13,036 |
| 2026-01-13 | ₹1433.00 | ₹1433.00 | ₹1385.40 | ₹1396.60 | 8,141 |
| 2026-01-12 | ₹1432.00 | ₹1452.60 | ₹1390.40 | ₹1421.80 | 21,488 |
| 2026-01-09 | ₹1459.80 | ₹1489.00 | ₹1421.00 | ₹1456.10 | 20,373 |
| 2026-01-08 | ₹1494.50 | ₹1498.40 | ₹1440.40 | ₹1447.20 | 10,369 |
| 2026-01-07 | ₹1486.50 | ₹1538.70 | ₹1474.70 | ₹1494.80 | 24,976 |
| 2026-01-06 | ₹1517.50 | ₹1535.90 | ₹1466.00 | ₹1470.30 | 11,864 |
| 2026-01-05 | ₹1545.00 | ₹1545.00 | ₹1490.50 | ₹1503.10 | 6,276 |
| 2026-01-02 | ₹1523.00 | ₹1572.00 | ₹1515.00 | ₹1545.40 | 25,142 |
| 2026-01-01 | ₹1504.20 | ₹1533.90 | ₹1490.80 | ₹1523.80 | 17,146 |
Sasken Technologies Share Price Performance Analysis (Sep 2005 - Jul 2026)
SASKEN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+19.50%
₹1523.80 → ₹1821.00
Year to Date
Price Volatility
27.46%
Medium Volatility
Year to Date
Average Daily Volume
116,888
Year to Date Average
NSE Exchange
Sasken Technologies Share Price History – Frequently Asked Questions
Common questions about SASKEN historical data and records.
What is the all-time high share price of Sasken Technologies (SASKEN)?
The all-time high share price of Sasken Technologies was ₹2780.2 recorded on June 19, 2026 on the NSE exchange.
What is the all-time low share price of Sasken Technologies (SASKEN)?
The all-time low share price of Sasken Technologies was ₹26.89 recorded on January 16, 2009 on the NSE exchange.
How can I download SASKEN historical share price data?
You can download Sasken Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SASKEN shares?
The highest trading volume day for Sasken Technologies was 17,000,416 shares traded on September 09, 2005 on the NSE exchange, with share price at ₹353.91.