SASKEN.NSSASKEN.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $1432.00 | $1452.60 | $1390.40 | $1421.80 | 21,494 |
| 1/9/2026 | $1459.80 | $1489.00 | $1421.00 | $1456.10 | 20,383 |
| 1/8/2026 | $1494.50 | $1498.40 | $1440.40 | $1447.20 | 10,380 |
| 1/7/2026 | $1486.50 | $1538.70 | $1474.70 | $1494.80 | 24,978 |
| 1/6/2026 | $1517.50 | $1535.90 | $1466.00 | $1470.30 | 11,913 |
| 1/5/2026 | $1545.00 | $1545.00 | $1490.50 | $1503.10 | 6,276 |
| 1/2/2026 | $1523.00 | $1572.00 | $1515.00 | $1545.40 | 25,342 |
| 1/1/2026 | $1504.20 | $1533.90 | $1490.80 | $1523.80 | 17,148 |
| 12/31/2025 | $1487.00 | $1545.20 | $1483.20 | $1522.50 | 20,761 |
| 12/30/2025 | $1541.90 | $1549.50 | $1467.20 | $1499.90 | 33,802 |
| 12/29/2025 | $1545.00 | $1576.00 | $1532.90 | $1551.70 | 50,391 |
| 12/26/2025 | $1471.00 | $1591.00 | $1471.00 | $1572.70 | 206,025 |
| 12/24/2025 | $1366.20 | $1544.50 | $1352.10 | $1504.40 | 846,384 |
| 12/23/2025 | $1299.00 | $1389.70 | $1291.10 | $1369.70 | 88,206 |
| 12/22/2025 | $1194.50 | $1352.00 | $1188.00 | $1311.80 | 414,905 |
| 12/19/2025 | $1173.80 | $1185.10 | $1153.00 | $1180.10 | 20,330 |
| 12/18/2025 | $1183.30 | $1186.70 | $1155.00 | $1164.10 | 20,263 |
| 12/17/2025 | $1212.00 | $1222.00 | $1175.00 | $1179.40 | 17,283 |
| 12/16/2025 | $1229.00 | $1232.90 | $1203.00 | $1211.00 | 30,203 |
| 12/15/2025 | $1230.00 | $1249.40 | $1206.30 | $1225.30 | 40,211 |
| 12/12/2025 | $1185.00 | $1239.00 | $1185.00 | $1228.70 | 11,662 |
| 12/11/2025 | $1206.80 | $1212.80 | $1193.00 | $1199.80 | 7,786 |
| 12/10/2025 | $1223.50 | $1228.40 | $1192.00 | $1205.60 | 14,653 |
| 12/9/2025 | $1204.80 | $1230.00 | $1180.80 | $1208.70 | 13,348 |
| 12/8/2025 | $1277.00 | $1277.00 | $1189.00 | $1205.50 | 15,860 |
| 12/5/2025 | $1266.10 | $1289.00 | $1240.70 | $1259.90 | 11,457 |
| 12/4/2025 | $1288.00 | $1288.00 | $1247.50 | $1253.60 | 25,712 |
| 12/3/2025 | $1330.20 | $1330.20 | $1279.00 | $1289.70 | 20,175 |
| 12/2/2025 | $1345.10 | $1345.10 | $1324.90 | $1330.20 | 16,970 |
| 12/1/2025 | $1352.00 | $1370.00 | $1335.00 | $1345.10 | 11,698 |
| 11/28/2025 | $1360.60 | $1374.10 | $1349.00 | $1358.80 | 13,350 |
| 11/27/2025 | $1370.90 | $1384.50 | $1356.20 | $1360.60 | 8,087 |
| 11/26/2025 | $1338.00 | $1380.00 | $1338.00 | $1370.90 | 24,396 |
| 11/25/2025 | $1345.00 | $1360.00 | $1332.00 | $1340.00 | 10,470 |
| 11/24/2025 | $1370.60 | $1372.80 | $1332.00 | $1340.50 | 7,127 |
| 11/21/2025 | $1370.00 | $1379.00 | $1353.00 | $1359.00 | 11,174 |
| 11/19/2025 | $1406.30 | $1410.90 | $1389.00 | $1393.30 | 19,925 |
| 11/18/2025 | $1411.70 | $1433.70 | $1397.00 | $1404.90 | 34,474 |
| 11/17/2025 | $1447.00 | $1447.00 | $1402.00 | $1405.60 | 7,898 |
| 11/14/2025 | $1436.50 | $1439.00 | $1415.20 | $1429.40 | 4,236 |
| 11/13/2025 | $1432.60 | $1440.00 | $1412.00 | $1417.00 | 10,827 |
| 11/12/2025 | $1440.80 | $1460.00 | $1420.00 | $1432.60 | 12,856 |
| 11/11/2025 | $1490.00 | $1497.00 | $1419.40 | $1429.40 | 16,404 |
| 11/10/2025 | $1468.00 | $1508.00 | $1460.00 | $1468.60 | 22,692 |
| 11/7/2025 | $1384.90 | $1560.00 | $1360.00 | $1490.20 | 230,036 |
| 11/6/2025 | $1355.00 | $1413.00 | $1345.00 | $1377.60 | 38,885 |
| 11/4/2025 | $1370.90 | $1374.90 | $1348.00 | $1355.00 | 6,115 |
| 11/3/2025 | $1379.70 | $1379.70 | $1355.00 | $1365.40 | 5,842 |
| 10/31/2025 | $1383.20 | $1386.30 | $1365.10 | $1374.30 | 3,378 |
| 10/30/2025 | $1376.50 | $1391.90 | $1371.20 | $1382.30 | 4,526 |
| 10/29/2025 | $1391.50 | $1428.90 | $1369.10 | $1376.50 | 21,116 |
| 10/28/2025 | $1394.80 | $1400.30 | $1388.00 | $1389.50 | 2,268 |
| 10/27/2025 | $1396.80 | $1410.00 | $1382.90 | $1389.20 | 6,570 |
| 10/24/2025 | $1400.00 | $1405.70 | $1379.10 | $1383.00 | 5,166 |
| 10/23/2025 | $1414.00 | $1414.00 | $1390.10 | $1400.10 | 7,900 |
| 10/21/2025 | $1392.40 | $1424.00 | $1386.00 | $1395.20 | 3,353 |
| 10/20/2025 | $1383.40 | $1391.50 | $1371.10 | $1375.60 | 10,652 |
| 10/17/2025 | $1396.00 | $1402.90 | $1377.00 | $1383.40 | 5,866 |
| 10/16/2025 | $1360.00 | $1402.40 | $1360.00 | $1394.00 | 11,952 |
| 10/15/2025 | $1365.00 | $1379.00 | $1362.00 | $1374.30 | 4,900 |
| 10/14/2025 | $1382.00 | $1410.00 | $1339.00 | $1361.10 | 20,853 |