Sagarsoft (India) Limited (BOM:540143)
India
· Delayed Price · Currency is INR 80.00
+1.05 (1.33%)
At close: Mar 10, 2026
Sagarsoft (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 79.99 | 80.00 | 76.00 | 78.95 | 78.95 | 2.43% | 144 |
| Mar 6, 2026 | 83.95 | 83.95 | 76.63 | 77.08 | 77.08 | -1.47% | 45 |
| Mar 5, 2026 | 83.00 | 85.00 | 76.00 | 78.23 | 78.23 | -6.60% | 631 |
| Mar 4, 2026 | 82.49 | 87.79 | 78.00 | 83.76 | 83.76 | 1.84% | 1,180 |
| Mar 2, 2026 | 87.00 | 88.28 | 75.30 | 82.25 | 82.25 | -6.52% | 1,838 |
| Feb 27, 2026 | 88.00 | 88.00 | 87.00 | 87.99 | 87.99 | -0.89% | 353 |
| Feb 26, 2026 | 87.00 | 90.00 | 81.00 | 88.78 | 88.78 | 2.05% | 2,012 |
| Feb 25, 2026 | 87.00 | 93.99 | 85.25 | 87.00 | 87.00 | -3.32% | 291 |
| Feb 24, 2026 | 91.00 | 91.50 | 89.99 | 89.99 | 89.99 | 1.97% | 413 |
| Feb 23, 2026 | 90.01 | 91.00 | 85.30 | 88.25 | 88.25 | 0.88% | 558 |
| Feb 20, 2026 | 89.04 | 91.97 | 85.08 | 87.48 | 87.48 | -1.75% | 650 |
| Feb 19, 2026 | 88.25 | 97.00 | 88.25 | 89.04 | 89.04 | -5.59% | 1,913 |
| Feb 18, 2026 | 93.97 | 95.98 | 92.00 | 94.31 | 94.31 | 0.36% | 780 |
| Feb 17, 2026 | 91.00 | 96.00 | 89.10 | 93.97 | 93.97 | 5.55% | 1,200 |
| Feb 16, 2026 | 92.15 | 94.87 | 88.00 | 89.03 | 89.03 | -3.26% | 619 |
| Feb 13, 2026 | 95.00 | 95.00 | 92.00 | 92.03 | 92.03 | -0.64% | 385 |
| Feb 12, 2026 | 99.95 | 99.95 | 92.00 | 92.62 | 92.62 | -2.58% | 558 |
| Feb 11, 2026 | 103.00 | 103.00 | 94.20 | 95.07 | 95.07 | 1.92% | 1,194 |
| Feb 10, 2026 | 92.50 | 101.50 | 92.15 | 93.28 | 93.28 | -3.84% | 2,813 |
| Feb 9, 2026 | 97.78 | 97.78 | 90.55 | 97.00 | 97.00 | -0.80% | 3,141 |
| Feb 6, 2026 | 96.67 | 98.00 | 96.67 | 97.78 | 97.78 | 1.15% | 97 |
| Feb 5, 2026 | 92.10 | 98.99 | 92.10 | 96.67 | 96.67 | -0.85% | 1,766 |
| Feb 4, 2026 | 95.00 | 97.50 | 92.05 | 97.50 | 97.50 | 2.63% | 1,106 |
| Feb 3, 2026 | 106.99 | 106.99 | 92.42 | 95.00 | 95.00 | 5.54% | 2,154 |
| Feb 2, 2026 | 102.74 | 102.74 | 85.30 | 90.01 | 90.01 | -5.25% | 693 |
| Feb 1, 2026 | 107.99 | 107.99 | 93.01 | 95.00 | 95.00 | 3.90% | 655 |
| Jan 30, 2026 | 102.99 | 102.99 | 90.35 | 91.43 | 91.43 | -5.34% | 637 |
| Jan 29, 2026 | 92.20 | 97.99 | 92.20 | 96.59 | 96.59 | -2.41% | 923 |
| Jan 28, 2026 | 109.80 | 109.80 | 92.55 | 98.98 | 98.98 | 3.50% | 53 |
| Jan 27, 2026 | 99.99 | 99.99 | 91.40 | 95.63 | 95.63 | -2.59% | 649 |
| Jan 23, 2026 | 99.50 | 99.89 | 97.00 | 98.17 | 98.17 | 2.62% | 27 |
| Jan 22, 2026 | 103.95 | 103.95 | 95.50 | 95.66 | 95.66 | 0.93% | 177 |
| Jan 21, 2026 | 92.60 | 96.50 | 90.20 | 94.78 | 94.78 | -4.22% | 1,770 |
| Jan 20, 2026 | 103.99 | 103.99 | 98.96 | 98.96 | 98.96 | 7.10% | 152 |
| Jan 19, 2026 | 98.50 | 99.00 | 92.00 | 92.40 | 92.40 | -5.51% | 1,496 |
| Jan 16, 2026 | 97.00 | 100.50 | 95.00 | 97.79 | 97.79 | 2.44% | 1,938 |
| Jan 14, 2026 | 95.61 | 102.99 | 94.10 | 95.46 | 95.46 | 1.83% | 3,034 |
| Jan 13, 2026 | 98.90 | 105.00 | 91.00 | 93.74 | 93.74 | -5.62% | 4,639 |
| Jan 12, 2026 | 101.00 | 103.90 | 98.90 | 99.32 | 99.32 | -4.45% | 233 |
| Jan 9, 2026 | 104.99 | 104.99 | 95.17 | 103.95 | 103.95 | 4.35% | 402 |
| Jan 8, 2026 | 101.00 | 104.00 | 97.50 | 99.62 | 99.62 | -4.96% | 1,316 |
| Jan 7, 2026 | 104.00 | 105.89 | 101.00 | 104.82 | 104.82 | 2.46% | 1,170 |
| Jan 6, 2026 | 102.99 | 105.00 | 102.30 | 102.30 | 102.30 | 2.72% | 1,766 |
| Jan 5, 2026 | 100.63 | 100.65 | 99.00 | 99.59 | 99.59 | -2.03% | 236 |
| Jan 2, 2026 | 101.05 | 107.60 | 99.71 | 101.65 | 101.65 | -1.28% | 1,742 |
| Jan 1, 2026 | 104.99 | 104.99 | 102.92 | 102.97 | 102.97 | 3.23% | 82 |
| Dec 31, 2025 | 105.90 | 105.90 | 97.50 | 99.75 | 99.75 | 0.40% | 1,071 |
| Dec 30, 2025 | 106.95 | 106.95 | 99.00 | 99.35 | 99.35 | -2.26% | 2,586 |
| Dec 29, 2025 | 106.95 | 106.95 | 101.10 | 101.65 | 101.65 | -3.19% | 228 |
| Dec 26, 2025 | 101.50 | 105.20 | 101.50 | 105.00 | 105.00 | 3.45% | 1,618 |
| Dec 24, 2025 | 103.95 | 103.95 | 101.00 | 101.50 | 101.50 | -2.36% | 1,134 |
| Dec 23, 2025 | 104.00 | 105.85 | 101.15 | 103.95 | 103.95 | 0.82% | 824 |
| Dec 22, 2025 | 106.95 | 106.95 | 100.05 | 103.10 | 103.10 | 1.03% | 270 |
| Dec 19, 2025 | 102.15 | 107.75 | 102.00 | 102.05 | 102.05 | -0.39% | 2,891 |
| Dec 18, 2025 | 105.90 | 105.90 | 102.00 | 102.45 | 102.45 | -0.63% | 1,382 |
| Dec 17, 2025 | 107.50 | 107.50 | 103.05 | 103.10 | 103.10 | 0.34% | 1,202 |
| Dec 16, 2025 | 114.95 | 114.95 | 102.00 | 102.75 | 102.75 | -0.68% | 2,331 |
| Dec 15, 2025 | 111.00 | 111.00 | 103.20 | 103.45 | 103.45 | -3.86% | 1,258 |
| Dec 12, 2025 | 106.50 | 112.00 | 102.35 | 107.60 | 107.60 | 4.42% | 1,475 |
| Dec 11, 2025 | 104.90 | 107.00 | 102.50 | 103.05 | 103.05 | 1.23% | 228 |
| Dec 10, 2025 | 115.10 | 115.10 | 101.30 | 101.80 | 101.80 | -1.69% | 2,269 |
| Dec 9, 2025 | 123.55 | 123.55 | 102.00 | 103.55 | 103.55 | -6.20% | 1,530 |
| Dec 8, 2025 | 124.50 | 124.50 | 107.00 | 110.40 | 110.40 | -0.45% | 887 |
| Dec 5, 2025 | 112.00 | 112.00 | 109.00 | 110.90 | 110.90 | 2.54% | 491 |
| Dec 4, 2025 | 119.35 | 119.35 | 105.10 | 108.15 | 108.15 | -1.41% | 1,213 |
| Dec 3, 2025 | 125.35 | 125.35 | 106.20 | 109.70 | 109.70 | 4.28% | 939 |
| Dec 2, 2025 | 117.50 | 117.50 | 103.90 | 105.20 | 105.20 | -6.32% | 351 |
| Dec 1, 2025 | 114.25 | 114.25 | 110.95 | 112.30 | 112.30 | 1.86% | 1,112 |
| Nov 28, 2025 | 101.05 | 111.95 | 101.05 | 110.25 | 110.25 | 5.86% | 1,429 |
| Nov 27, 2025 | 105.00 | 105.55 | 104.00 | 104.15 | 104.15 | -2.66% | 374 |
| Nov 26, 2025 | 112.85 | 112.85 | 104.70 | 107.00 | 107.00 | 0.05% | 1,783 |
| Nov 25, 2025 | 114.85 | 114.85 | 104.00 | 106.95 | 106.95 | 1.37% | 1,585 |
| Nov 24, 2025 | 110.00 | 110.00 | 105.00 | 105.50 | 105.50 | -2.31% | 69 |
| Nov 21, 2025 | 113.95 | 113.95 | 104.10 | 108.00 | 108.00 | 2.56% | 502 |
| Nov 20, 2025 | 115.00 | 115.00 | 104.20 | 105.30 | 105.30 | -0.99% | 814 |
| Nov 19, 2025 | 106.00 | 108.10 | 105.50 | 106.35 | 106.35 | -1.21% | 543 |
| Nov 18, 2025 | 115.90 | 115.90 | 107.30 | 107.65 | 107.65 | -1.24% | 1,588 |
| Nov 17, 2025 | 108.85 | 115.80 | 106.00 | 109.00 | 109.00 | -2.72% | 1,325 |
| Nov 14, 2025 | 115.00 | 115.00 | 107.60 | 112.05 | 112.05 | -0.04% | 2,997 |
| Nov 13, 2025 | 115.00 | 117.30 | 107.05 | 112.10 | 112.10 | -2.18% | 2,228 |
| Nov 12, 2025 | 134.00 | 137.50 | 112.05 | 114.60 | 114.60 | -4.66% | 28,064 |
| Nov 11, 2025 | 101.00 | 120.20 | 101.00 | 120.20 | 120.20 | 19.96% | 20,628 |
| Nov 10, 2025 | 106.50 | 106.50 | 100.00 | 100.20 | 100.20 | -0.45% | 657 |
| Nov 7, 2025 | 118.40 | 118.40 | 97.10 | 100.65 | 100.65 | -5.27% | 4,129 |
| Nov 6, 2025 | 109.05 | 111.95 | 106.00 | 106.25 | 106.25 | -3.01% | 1,642 |
| Nov 4, 2025 | 113.00 | 113.45 | 108.50 | 109.55 | 109.55 | -1.44% | 1,412 |
| Nov 3, 2025 | 118.95 | 118.95 | 110.10 | 111.15 | 111.15 | -2.46% | 1,562 |
| Oct 31, 2025 | 115.00 | 124.90 | 112.25 | 113.95 | 113.95 | 2.47% | 4,738 |
| Oct 30, 2025 | 113.00 | 113.65 | 109.50 | 111.20 | 111.20 | -0.98% | 401 |
| Oct 29, 2025 | 110.00 | 112.95 | 108.00 | 112.30 | 112.30 | 2.09% | 451 |
| Oct 28, 2025 | 115.00 | 115.00 | 106.00 | 110.00 | 110.00 | -3.30% | 1,809 |
| Oct 27, 2025 | 111.00 | 115.30 | 109.00 | 113.75 | 113.75 | 3.22% | 1,453 |
| Oct 24, 2025 | 137.75 | 137.75 | 108.30 | 110.20 | 110.20 | -4.17% | 1,174 |
| Oct 23, 2025 | 119.95 | 119.95 | 114.00 | 115.00 | 115.00 | -1.50% | 560 |
| Oct 21, 2025 | 119.85 | 119.85 | 115.00 | 116.75 | 116.75 | 3.32% | 185 |
| Oct 20, 2025 | 117.75 | 117.75 | 111.00 | 113.00 | 113.00 | - | 271 |
| Oct 17, 2025 | 124.40 | 124.40 | 112.15 | 113.00 | 113.00 | -2.04% | 5,261 |
| Oct 16, 2025 | 117.00 | 126.00 | 114.00 | 115.35 | 115.35 | -3.71% | 4,719 |
| Oct 15, 2025 | 120.00 | 120.00 | 117.00 | 119.80 | 119.80 | -1.76% | 415 |
| Oct 14, 2025 | 118.00 | 122.80 | 116.00 | 121.95 | 121.95 | 2.48% | 1,060 |