Sagarsoft (India) Limited (BOM:540143)
India
· Delayed Price · Currency is INR 81.20
+2.39 (3.03%)
At close: Apr 28, 2026
Sagarsoft (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 79.58 | 81.20 | 78.35 | 78.74 | 78.74 | -3.03% | 667 |
| Apr 28, 2026 | 81.68 | 82.40 | 80.00 | 81.20 | 81.20 | 3.03% | 889 |
| Apr 27, 2026 | 80.98 | 81.88 | 78.70 | 78.81 | 78.81 | -2.69% | 1,251 |
| Apr 24, 2026 | 84.40 | 84.40 | 80.41 | 80.99 | 80.99 | -4.31% | 2,070 |
| Apr 23, 2026 | 80.75 | 84.70 | 76.72 | 84.64 | 84.64 | 4.82% | 2,256 |
| Apr 22, 2026 | 81.00 | 82.40 | 80.75 | 80.75 | 80.75 | -5.00% | 1,578 |
| Apr 21, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 22 |
| Apr 20, 2026 | 87.25 | 87.25 | 85.00 | 85.00 | 85.00 | 1.74% | 628 |
| Apr 17, 2026 | 85.00 | 89.52 | 83.32 | 83.55 | 83.55 | -4.73% | 2,488 |
| Apr 16, 2026 | 91.75 | 93.80 | 81.91 | 87.70 | 87.70 | -2.49% | 2,440 |
| Apr 15, 2026 | 93.00 | 93.00 | 87.00 | 89.94 | 89.94 | 0.73% | 346 |
| Apr 13, 2026 | 81.02 | 92.20 | 80.85 | 89.29 | 89.29 | 10.22% | 5,129 |
| Apr 10, 2026 | 81.00 | 86.00 | 78.00 | 81.01 | 81.01 | -2.39% | 1,023 |
| Apr 9, 2026 | 83.00 | 84.00 | 82.99 | 82.99 | 82.99 | -1.62% | 211 |
| Apr 8, 2026 | 91.90 | 91.90 | 80.49 | 84.36 | 84.36 | 5.46% | 764 |
| Apr 7, 2026 | 82.80 | 82.80 | 79.99 | 79.99 | 79.99 | 3.94% | 13 |
| Apr 6, 2026 | 70.00 | 78.49 | 70.00 | 76.96 | 76.96 | 9.94% | 925 |
| Apr 2, 2026 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | - | 690 |
| Apr 1, 2026 | 65.34 | 72.40 | 65.34 | 70.00 | 70.00 | 6.06% | 1,194 |
| Mar 30, 2026 | 63.45 | 66.00 | 56.20 | 66.00 | 66.00 | 6.14% | 2,116 |
| Mar 27, 2026 | 66.52 | 69.88 | 60.20 | 62.18 | 62.18 | -6.51% | 411 |
| Mar 25, 2026 | 66.88 | 66.88 | 63.00 | 66.51 | 66.51 | 3.76% | 5,809 |
| Mar 24, 2026 | 69.99 | 69.99 | 61.25 | 64.10 | 64.10 | -1.88% | 2,710 |
| Mar 23, 2026 | 70.20 | 89.50 | 63.31 | 65.33 | 65.33 | -13.47% | 3,124 |
| Mar 20, 2026 | 84.00 | 84.00 | 73.11 | 75.50 | 75.50 | -3.19% | 729 |
| Mar 19, 2026 | 82.80 | 82.80 | 77.99 | 77.99 | 77.99 | -3.23% | 711 |
| Mar 18, 2026 | 72.02 | 90.93 | 72.02 | 80.59 | 80.59 | 4.76% | 1,929 |
| Mar 17, 2026 | 78.88 | 78.89 | 69.25 | 76.93 | 76.93 | -2.50% | 316 |
| Mar 16, 2026 | 78.90 | 78.90 | 78.50 | 78.90 | 78.90 | -1.84% | 2,215 |
| Mar 13, 2026 | 80.00 | 80.49 | 79.00 | 80.38 | 80.38 | -0.15% | 1,047 |
| Mar 12, 2026 | 76.01 | 80.55 | 75.55 | 80.50 | 80.50 | -0.30% | 3,868 |
| Mar 11, 2026 | 89.99 | 89.99 | 75.50 | 80.74 | 80.74 | 0.92% | 1,959 |
| Mar 10, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.33% | 307 |
| 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 |