BSE · SASKEN · stock
Sasken Technologies Limited (SASKEN) stock price history
Every BSE trading session of Sasken Technologies Limited from Sep 9, 2005 to Sep 28, 2026: 5,192 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SASKEN adjusted close, 2005 to 2026
- ₹2,634
- All time high, 2026
- ₹2,765
- 52 week high, ₹986.00 low
- 5,192
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
SASKEN key facts
- Sasken Technologies Limited (SASKEN) closed at ₹1,662 on Sep 28, 2026 on BSE.
- SASKEN's all time high close is ₹2,634, set on Jun 18, 2026; its all time low close is ₹17.71 on Mar 9, 2009.
- SASKEN's 52 week range is ₹986.00 to ₹2,765.
- SASKEN returned +21.3% over the year to Sep 28, 2026 and +34.7% over five years.
- Over ten years SASKEN returned +535%, +20.3% a year compounded.
- SASKEN's deepest drawdown was -92.9% from Jan 9, 2007 to Mar 9, 2009.
- DataCedar holds 5,192 daily sessions of SASKEN history from Sep 9, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SASKEN price chart, 2005 to 2026
SASKEN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.7% |
| 3 months | -25.7% |
| 6 months | +47.7% |
| Year to date | +11.6% |
| 1 year | +21.3% |
| 3 years | +59.3% |
| 5 years | +34.7% |
| 10 years | +535.2% |
| Since Sep 9, 2005 | +787.7% |
| Compound annual growth, 21.1 years | +10.9% |
SASKEN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,634 on Jun 18, 2026
- All time low close
- ₹17.71 on Mar 9, 2009
- 52 week high
- ₹2,765 on Jun 19, 2026
- 52 week low
- ₹986.00 on Mar 16, 2026
- Deepest drawdown
- -92.9% from Jan 9, 2007 to Mar 9, 2009, recovered Nov 23, 2015
- Best single session
- +32.6% on Apr 21, 2008
- Worst single session
- -28.5% on Jan 21, 2008
- Volatility, 1 year annualised
- 54.0%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2005
- 8.9×
- Best calendar year
- 2009, +222%
- Worst calendar year
- 2008, -81%
SASKEN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 9, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,499 | ₹2,765 | ₹986.00 | ₹1,662 | +10.6% | 1.1M | 184 |
| 2025 | ₹2,077 | ₹2,159 | ₹1,147 | ₹1,503 | -27.4% | 303.9K | 248 |
| 2024 | ₹1,350 | ₹2,309 | ₹1,231 | ₹2,069 | +53.3% | 615.6K | 245 |
| 2023 | ₹836.61 | ₹1,416 | ₹727.08 | ₹1,350 | +58.5% | 521.9K | 245 |
| 2022 | ₹1,232 | ₹1,254 | ₹650.74 | ₹851.69 | -29.0% | 443.3K | 248 |
| 2021 | ₹729.50 | ₹1,382 | ₹708.23 | ₹1,200 | +65.1% | 1.2M | 248 |
| 2020 | ₹454.81 | ₹759.62 | ₹301.32 | ₹727.00 | +59.7% | 1M | 251 |
| 2019 | ₹538.16 | ₹604.24 | ₹373.40 | ₹455.33 | -14.3% | 483.5K | 243 |
| 2018 | ₹565.20 | ₹879.13 | ₹473.99 | ₹531.25 | -5.8% | 3.1M | 246 |
| 2017 | ₹305.86 | ₹579.14 | ₹284.39 | ₹563.85 | +84.5% | 3.1M | 248 |
| 2016 | ₹266.24 | ₹340.06 | ₹163.06 | ₹305.55 | +15.0% | 4.2M | 246 |
| 2015 | ₹150.69 | ₹293.38 | ₹119.55 | ₹265.75 | +75.8% | 5.8M | 246 |
| 2014 | ₹102.16 | ₹218.42 | ₹95.28 | ₹151.13 | +48.0% | 13.4M | 244 |
| 2013 | ₹60.56 | ₹104.34 | ₹52.84 | ₹102.11 | +69.7% | 3.3M | 248 |
| 2012 | ₹44.92 | ₹75.05 | ₹44.45 | ₹60.18 | +34.6% | 7.1M | 245 |
| 2011 | ₹82.05 | ₹88.88 | ₹43.51 | ₹44.71 | -45.1% | 5.5M | 246 |
| 2010 | ₹83.70 | ₹105.72 | ₹71.42 | ₹81.46 | -1.7% | 29.5M | 250 |
| 2009 | ₹27.15 | ₹88.91 | ₹17.28 | ₹82.83 | +222.1% | 68.9M | 243 |
| 2008 | ₹135.77 | ₹151.82 | ₹21.18 | ₹25.72 | -81.0% | 93.6M | 246 |
| 2007 | ₹219.02 | ₹254.01 | ₹102.58 | ₹135.65 | -37.8% | 16.9M | 248 |
| 2006 | ₹151.87 | ₹226.61 | ₹97.76 | ₹218.10 | +44.2% | 11.2M | 247 |
| 2005 | ₹161.22 | ₹231.75 | ₹127.36 | ₹151.26 | n/a | 25.5M | 77 |
SASKEN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,662 | -12.4% |
| August 2026 | ₹1,897 | +4.2% |
| July 2026 | ₹1,820 | -15.4% |
| June 2026 | ₹2,151 | -4.1% |
| May 2026 | ₹2,243 | +72.9% |
| April 2026 | ₹1,297 | +18.0% |
| March 2026 | ₹1,099 | -4.0% |
| February 2026 | ₹1,145 | -5.4% |
| January 2026 | ₹1,211 | -19.4% |
| December 2025 | ₹1,503 | +11.1% |
| November 2025 | ₹1,353 | -0.3% |
| October 2025 | ₹1,358 | +0.5% |
About the SASKEN data
Daily bars. 5,192 sessions from Sep 9, 2005 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 9, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SASKEN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SARUPINDUS Sarup Industries Limited
- SARVESHWAR Sarveshwar Foods Limited
- SARVOTTAM Sarvottam Finvest Limited
- SASHWAT Sashwat Technocrats Limited
- SATANIBRG Satani Bearings Limited
- SATCH Satchmo Holdings Limited
- SATIA Satia Industries Limited
- SATIN Satin Creditcare Network Limited
Common questions
SASKEN share price history
