NSE - Delayed Quote
INR
Saksoft Limited (SAKSOFT.NS)
133.39
+1.90
(+1.44%)
At close: November 6 at 3:30:01 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
Nov 6, 2026
133.61
136.50
131.11
133.39
133.39
460,990
Nov 5, 2026
129.55
134.96
129.30
131.49
131.49
369,582
Nov 4, 2026
133.02
138.80
125.80
129.28
129.28
913,909
Nov 3, 2026
131.00
138.19
131.00
133.02
133.02
359,682
Nov 2, 2026
129.90
132.18
126.25
129.94
129.94
267,356
Oct 30, 2026
133.16
133.68
127.40
129.25
129.25
142,606
Oct 29, 2026
132.20
134.00
131.14
133.16
133.16
128,068
Oct 28, 2026
131.51
133.00
130.01
132.09
132.09
162,767
Oct 27, 2026
131.00
135.12
130.81
132.93
132.93
148,501
Oct 26, 2026
132.15
132.75
129.00
131.28
131.28
244,616
Oct 23, 2026
138.84
143.70
131.25
132.45
132.45
286,098
Oct 22, 2026
136.50
140.00
135.28
138.08
138.08
288,940
Oct 21, 2026
139.79
141.23
135.10
136.98
136.98
178,053
Oct 19, 2026
145.20
145.23
138.27
139.79
139.79
340,815
Oct 16, 2026
140.85
147.50
139.20
146.33
146.33
546,748
Oct 15, 2026
141.72
147.00
139.12
140.02
140.02
574,773
Oct 14, 2026
140.67
143.70
139.52
140.50
140.50
210,391
Oct 13, 2026
137.91
142.69
137.01
140.67
140.67
468,986
Oct 12, 2026
138.79
141.12
136.10
137.18
137.18
208,473
Oct 9, 2026
132.05
145.00
132.05
138.79
138.79
1,913,238
Oct 8, 2026
138.51
141.75
130.00
132.80
132.80
354,513
Oct 7, 2026
142.74
142.74
137.30
139.08
139.08
207,978
Oct 6, 2026
140.40
144.00
140.31
142.74
142.74
112,706
Oct 5, 2026
139.65
144.00
138.56
140.72
140.72
259,830
Oct 1, 2026
139.90
141.97
135.09
139.33
139.33
241,189
Sep 30, 2026
140.00
143.67
136.61
139.43
139.43
169,137
Sep 29, 2026
142.50
142.68
139.00
139.78
139.78
179,876
Sep 28, 2026
142.47
144.00
141.00
141.81
141.81
166,026
Sep 25, 2026
142.47
143.08
141.15
141.52
141.52
115,426
Sep 24, 2026
145.61
148.55
142.90
143.53
143.53
188,469
Sep 23, 2026
145.00
149.01
144.36
147.79
147.79
212,364
Sep 22, 2026
147.00
147.00
143.74
144.36
144.36
221,274
Sep 21, 2026
141.14
148.00
138.78
146.62
146.62
765,678
Sep 18, 2026
143.10
143.65
140.20
141.14
141.14
197,325
Sep 17, 2026
141.18
143.85
140.71
142.92
142.92
179,023
Sep 16, 2026
142.29
143.21
137.62
141.18
141.18
225,685
Sep 15, 2026
146.50
150.98
141.00
142.25
142.25
505,365
Sep 11, 2026
146.79
147.50
145.00
146.49
146.49
211,197
Sep 10, 2026
151.42
151.54
145.43
146.87
146.87
236,398
Sep 9, 2026
149.98
152.50
147.30
151.41
151.41
243,104
Sep 8, 2026
150.52
151.98
149.20
149.98
149.98
215,339
Sep 7, 2026
155.03
155.04
150.66
151.77
151.77
199,363
Sep 4, 2026
153.69
156.40
153.01
154.58
154.58
179,015
Sep 3, 2026
152.00
154.83
150.05
153.69
153.69
259,461
Sep 2, 2026
154.22
154.44
149.33
150.38
150.38
387,000
Sep 1, 2026
155.49
157.00
153.21
154.22
154.22
217,740
Aug 31, 2026
160.20
160.20
154.92
155.35
155.35
279,505
Aug 28, 2026
158.45
162.84
157.86
160.64
160.64
539,331
Aug 27, 2026
160.40
161.65
156.50
157.78
157.78
127,771
Aug 26, 2026
159.94
163.06
159.65
161.36
161.36
138,451
Aug 25, 2026
163.25
163.25
159.00
159.59
159.59
237,329
Aug 24, 2026
164.00
165.79
161.50
162.13
162.13
366,366
Aug 21, 2026
164.99
165.81
163.02
163.52
163.52
151,961
Aug 20, 2026
164.00
168.19
163.30
163.72
163.72
270,696
Aug 19, 2026
168.02
168.02
163.11
164.37
164.37
245,358
Aug 18, 2026
165.00
167.78
162.21
166.36
166.36
440,873
Aug 17, 2026
165.71
167.61
163.00
164.95
164.95
196,346
Aug 14, 2026
170.00
170.00
165.05
165.71
165.71
254,321
Aug 13, 2026
163.00
169.00
162.65
168.34
168.34
527,535
Aug 12, 2026
163.77
164.99
162.50
163.00
163.00
259,744
Aug 11, 2026
165.55
166.49
163.53
164.60
164.60
349,996
Aug 10, 2026
165.05
168.20
163.35
165.55
165.55
616,657
Aug 7, 2026
178.99
179.50
161.11
165.05
165.05
1,494,009
Aug 6, 2026
177.20
177.92
173.20
175.56
175.56
347,806
Aug 5, 2026
177.84
179.92
175.32
177.20
177.20
451,833
Aug 4, 2026
178.60
179.00
173.86
177.84
177.84
670,156
Aug 3, 2026
171.80
177.39
170.00
176.57
176.57
1,129,208
Jul 31, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
168.00
172.10
164.51
169.30
169.30
758,340
Jul 30, 2026
171.90
171.90
165.56
167.34
166.79
559,091
Jul 29, 2026
164.90
172.43
164.01
169.48
168.92
1,327,755
Jul 28, 2026
165.12
168.00
160.86
162.47
161.94
1,296,756
Jul 27, 2026
170.20
173.01
162.04
164.69
164.15
891,947
Jul 24, 2026
164.59
170.00
160.50
168.30
167.75
932,311
Jul 23, 2026
170.70
170.70
162.90
164.59
164.05
910,667
Jul 22, 2026
173.00
174.18
167.41
169.03
168.47
746,416
Jul 21, 2026
177.00
178.62
171.63
173.17
172.60
1,144,463
Jul 20, 2026
179.06
179.94
174.50
177.65
177.07
841,143
Jul 17, 2026
181.88
181.88
175.48
179.06
178.47
1,040,611
Jul 16, 2026
180.02
183.80
177.66
181.88
181.28
1,710,846
Jul 15, 2026
177.00
189.99
173.90
179.96
179.37
4,546,822
Jul 14, 2026
184.38
184.80
177.06
178.58
177.99
1,847,978
Jul 13, 2026
178.24
188.16
174.78
185.02
184.41
8,883,598
Jul 10, 2026
173.00
174.40
169.90
171.06
170.50
1,346,857
Jul 9, 2026
172.00
173.90
167.20
169.03
168.47
2,719,202
Jul 8, 2026
175.97
176.00
161.66
167.31
166.76
7,057,678
Jul 7, 2026
170.63
186.76
170.00
176.60
176.02
8,227,819
Jul 6, 2026
180.01
180.80
167.00
169.79
169.23
3,530,206
Jul 3, 2026
183.84
189.90
176.24
178.98
178.39
15,054,872
Jul 2, 2026
182.95
189.95
175.49
179.86
179.27
18,021,950
Jul 1, 2026
210.84
217.33
186.04
194.98
194.34
64,754,456
Jun 30, 2026
191.33
212.47
187.45
206.71
206.03
127,442,086
Jun 29, 2026
163.75
189.90
162.45
183.77
183.17
71,487,865
Jun 25, 2026
139.44
163.88
138.62
160.45
159.92
32,322,660
Jun 24, 2026
139.00
141.00
138.40
139.43
138.97
131,099
Jun 23, 2026
141.33
142.00
138.45
139.16
138.70
162,440
Jun 22, 2026
141.35
142.00
139.96
141.33
140.87
158,764
Jun 19, 2026
140.64
141.09
138.00
139.96
139.50
146,161
Jun 18, 2026
142.93
143.99
138.91
140.64
140.18
201,359
Jun 17, 2026
144.30
145.82
142.01
142.93
142.46
152,117
Jun 16, 2026
144.40
148.75
142.81
143.67
143.20
464,672
Jun 15, 2026
141.80
145.50
140.00
143.74
143.27
319,417
Jun 12, 2026
139.00
141.00
135.20
137.85
137.40
298,197
Jun 11, 2026
141.68
141.68
137.03
138.17
137.72
138,579
Jun 10, 2026
141.00
143.10
138.51
142.28
141.81
193,697
Jun 9, 2026
141.41
142.83
139.01
140.77
140.31
124,379
Jun 8, 2026
140.11
141.80
137.49
139.36
138.90
206,667
Jun 5, 2026
142.55
145.00
142.01
143.23
142.76
173,379
Jun 4, 2026
143.63
145.00
141.81
142.15
141.68
206,853
Jun 3, 2026
148.00
148.80
143.50
145.37
144.89
253,906
Jun 2, 2026
140.65
153.79
140.65
147.63
147.14
1,810,600
Jun 1, 2026
144.49
147.50
140.25
142.10
141.63
264,101
May 29, 2026
147.75
148.49
142.00
143.27
142.80
218,427
May 27, 2026
147.45
148.00
143.61
145.59
145.11
175,194
May 26, 2026
145.45
150.30
145.00
146.69
146.21
502,840
May 25, 2026
140.50
153.00
139.99
144.01
143.54
2,186,402
May 22, 2026
138.99
141.09
137.21
139.02
138.56
203,633
May 21, 2026
141.63
143.85
137.51
138.47
138.01
285,146
May 20, 2026
145.88
145.88
139.00
140.68
140.22
320,699
May 19, 2026
133.68
155.00
133.68
144.04
143.57
5,954,748
May 18, 2026
133.23
135.00
129.31
133.26
132.82
170,916
May 15, 2026
136.40
140.63
134.05
135.26
134.82
184,781
May 14, 2026
142.33
142.33
134.05
136.40
135.95
221,902
May 13, 2026
139.00
143.15
139.00
140.10
139.64
150,777
May 12, 2026
149.85
151.46
140.00
141.12
140.66
319,829
May 11, 2026
150.15
155.00
145.58
151.68
151.18
839,579
May 8, 2026
146.88
153.19
145.00
148.78
148.29
384,923
May 7, 2026
148.74
153.35
145.55
147.29
146.81
467,120
May 6, 2026
136.51
151.68
136.12
148.13
147.64
1,288,994
May 5, 2026
139.13
141.24
136.02
136.43
135.98
156,068
May 4, 2026
140.15
142.33
138.60
139.65
139.19
117,856
Apr 30, 2026
140.00
142.00
137.41
140.15
139.69
126,054
Apr 29, 2026
144.90
144.90
140.71
141.91
141.44
108,065
Apr 28, 2026
144.46
146.19
141.50
142.72
142.25
119,143
Apr 27, 2026
139.00
145.00
135.00
144.44
143.97
176,623
Apr 24, 2026
144.99
145.00
136.35
138.17
137.72
190,359
Apr 23, 2026
144.55
147.59
143.00
143.49
143.02
164,978
Apr 22, 2026
144.42
148.50
144.00
146.75
146.27
151,136
Apr 21, 2026
145.30
147.50
145.30
146.62
146.14
97,111
Apr 20, 2026
149.19
149.99
143.29
145.29
144.81
178,147
Apr 17, 2026
147.13
149.00
145.21
147.69
147.20
192,927
Apr 16, 2026
143.00
148.25
143.00
147.13
146.65
340,107
Apr 15, 2026
139.60
143.21
135.10
142.48
142.01
339,377
Apr 13, 2026
132.00
136.40
127.10
134.82
134.38
235,201
Apr 10, 2026
134.97
137.00
133.45
134.54
134.10
168,602
Apr 9, 2026
137.93
139.84
132.50
133.90
133.46
221,129
Apr 8, 2026
135.44
139.42
132.00
137.93
137.48
293,057
Apr 7, 2026
125.45
130.58
125.45
128.49
128.07
220,383
Apr 6, 2026
125.00
128.50
122.10
127.36
126.94
253,719
Apr 2, 2026
120.00
124.90
117.60
124.07
123.66
294,706
Apr 1, 2026
115.85
125.00
114.74
122.94
122.54
393,492
Mar 30, 2026
115.20
116.16
107.59
109.69
109.33
574,842
Mar 27, 2026
122.28
123.12
115.84
116.81
116.43
486,277
Mar 25, 2026
117.41
130.00
117.41
123.50
123.09
751,466
Mar 24, 2026
118.00
118.33
113.50
117.41
117.02
278,615
Mar 23, 2026
116.00
117.50
112.01
114.76
114.38
313,585
Mar 20, 2026
118.00
121.79
118.00
119.57
119.18
225,044
Mar 19, 2026
117.98
120.69
115.52
116.90
116.52
321,996
Mar 18, 2026
116.79
123.49
116.61
119.50
119.11
695,946
Mar 17, 2026
122.00
123.33
115.60
116.79
116.41
508,494
Mar 16, 2026
129.22
129.22
120.55
121.71
121.31
389,606
Mar 13, 2026
131.60
131.60
126.01
127.66
127.24
352,650
Mar 12, 2026
131.60
134.37
129.00
131.25
130.82
260,129
Mar 11, 2026
132.75
137.00
131.00
131.59
131.16
201,910
Mar 10, 2026
131.17
134.30
129.45
133.37
132.93
286,953
Mar 9, 2026
134.05
142.05
128.55
129.45
129.02
369,631
Mar 6, 2026
134.09
138.00
133.01
136.05
135.60
220,868
Mar 5, 2026
131.90
137.00
130.32
133.42
132.98
228,067
Mar 4, 2026
135.00
138.00
130.25
132.09
131.66
348,728
Mar 2, 2026
134.50
139.40
134.50
135.98
135.53
322,294
Feb 27, 2026
143.33
145.77
140.00
141.67
141.20
329,871
Feb 26, 2026
148.21
152.00
142.81
144.89
144.41
363,007
Feb 25, 2026
148.37
152.02
147.00
148.07
147.58
179,022
Feb 24, 2026
150.70
152.52
147.00
148.37
147.88
213,697
Feb 23, 2026
156.52
157.90
149.32
150.67
150.17
254,407
Feb 20, 2026
158.87
158.99
154.33
155.28
154.77
171,681
Feb 19, 2026
164.31
166.66
157.40
157.81
157.29
356,728
Feb 18, 2026
165.00
168.67
162.01
163.01
162.47
132,805
Feb 17, 2026
159.77
167.00
158.82
165.09
164.55
203,832
Feb 16, 2026
162.00
163.69
158.11
158.82
158.30
169,182
Feb 13, 2026
164.80
165.18
161.00
161.64
161.11
274,178
Feb 12, 2026
163.70
173.80
162.24
167.18
166.63
377,603
Feb 11, 2026
168.94
170.17
164.42
165.97
165.42
233,641
Feb 10, 2026
165.38
175.69
165.24
168.94
168.38
352,902
Feb 9, 2026
162.99
165.99
161.60
164.57
164.03
207,257
Feb 6, 2026
166.46
166.47
160.10
162.44
161.91
216,860
Feb 5, 2026
170.00
170.84
164.87
166.46
165.91
119,478
Feb 4, 2026
169.00
175.00
164.62
171.27
170.71
289,967
Feb 3, 2026
175.00
180.25
167.30
170.36
169.80
447,166
Feb 2, 2026
175.80
179.76
150.35
166.93
166.38
1,683,034
Jan 30, 2026
174.35
176.28
171.26
172.94
172.37
99,973
Jan 29, 2026
176.12
178.29
172.20
175.22
174.64
107,619
Jan 28, 2026
170.00
180.00
169.99
176.64
176.06
133,518
Jan 27, 2026
167.20
172.79
164.27
169.49
168.93
128,819
Jan 23, 2026
170.67
173.00
165.55
167.00
166.45
146,059
Jan 22, 2026
170.05
176.00
170.00
171.71
171.15
108,653
Jan 21, 2026
174.47
175.80
166.79
169.49
168.93
273,263
Jan 20, 2026
180.30
183.54
170.00
172.51
171.94
217,831
Jan 19, 2026
186.45
186.83
182.24
183.70
183.10
90,195
Jan 16, 2026
184.00
192.85
184.00
186.45
185.84
191,972
Jan 15, 2026
184.06
184.06
184.06
184.06
183.46
-
Jan 14, 2026
186.58
186.80
183.19
184.06
183.46
68,755
Jan 13, 2026
188.35
190.00
184.17
186.82
186.21
86,257
Jan 12, 2026
184.56
187.80
180.91
185.58
184.97
154,176
Jan 9, 2026
192.00
192.00
186.00
186.43
185.82
128,332
Jan 8, 2026
198.40
198.50
192.00
193.47
192.83
100,994
Jan 7, 2026
191.00
198.00
191.00
197.25
196.60
104,150
Jan 6, 2026
193.40
194.69
190.25
191.97
191.34
102,784
Jan 5, 2026
196.70
198.81
193.21
193.97
193.33
91,513
Jan 2, 2026
196.33
199.19
195.59
198.34
197.69
81,553
Jan 1, 2026
200.20
200.20
196.76
197.06
196.41
49,451
Dec 31, 2025
196.25
199.31
196.25
198.65
198.00
130,775
Dec 30, 2025
195.97
198.20
193.50
196.58
195.93
62,734
Dec 29, 2025
197.13
200.99
193.08
195.77
195.13
140,852
Dec 26, 2025
203.55
203.85
197.10
198.13
197.48
158,337
Dec 24, 2025
201.80
207.29
200.23
203.63
202.96
245,382
Dec 23, 2025
203.73
203.74
199.35
201.80
201.14
135,283
Dec 22, 2025
205.80
206.30
203.21
203.73
203.06
115,961
Dec 19, 2025
201.85
209.69
200.01
200.97
200.31
255,021
Dec 18, 2025
203.46
203.94
197.11
199.83
199.17
158,271
Dec 17, 2025
200.49
205.60
198.71
204.62
203.95
422,686
Dec 16, 2025
191.52
203.51
188.58
198.90
198.25
424,827
Dec 15, 2025
191.42
192.00
188.61
191.82
191.19
99,434
Dec 12, 2025
192.40
192.90
189.00
190.28
189.65
72,626
Dec 11, 2025
190.40
192.60
187.76
191.92
191.29
94,860
Dec 10, 2025
191.50
193.90
190.00
190.81
190.18
92,378
Dec 9, 2025
188.00
192.64
183.00
191.26
190.63
222,195
Dec 8, 2025
192.33
196.95
188.00
189.12
188.50
194,135
Dec 5, 2025
197.00
198.43
194.60
195.70
195.06
93,100
Dec 4, 2025
199.80
199.90
197.00
197.45
196.80
69,102
Dec 3, 2025
197.85
203.41
197.73
200.52
199.86
105,388
Dec 2, 2025
203.94
203.99
197.90
198.85
198.20
145,362
Dec 1, 2025
204.65
205.50
201.52
203.30
202.63
93,535
Nov 28, 2025
203.00
204.80
201.97
202.61
201.94
86,646
Nov 27, 2025
204.90
209.98
202.44
203.11
202.44
164,499
Nov 26, 2025
203.38
206.65
196.65
201.48
200.82
268,753
Nov 25, 2025
209.47
211.00
201.63
203.80
203.13
230,288
Nov 24, 2025
211.00
215.00
205.51
207.81
207.13
219,029
Nov 21, 2025
221.00
221.00
210.26
212.07
211.37
213,482
Nov 20, 2025
218.20
222.99
212.73
219.12
218.40
619,088
Nov 19, 2025
219.00
219.00
212.35
214.39
213.69
306,833
Nov 18, 2025
214.80
221.00
212.22
219.36
218.64
729,973
Nov 17, 2025
202.00
217.50
200.43
214.81
214.10
1,665,029
Nov 14, 2025
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
200.30
201.57
199.00
200.17
199.51
74,722
Nov 13, 2025
203.50
208.76
200.50
202.13
201.02
409,392
Nov 12, 2025
204.90
204.95
199.50
201.93
200.82
147,705
Nov 11, 2025
203.90
205.85
198.00
202.76
201.64
725,007
Nov 10, 2025
195.45
212.24
190.01
194.29
193.22
1,465,075
Nov 7, 2025
197.00
197.00
190.89
195.27
194.19
132,037
Nov 6, 2025
196.10
198.26
193.60
195.96
194.88
159,704
