Sagility Limited (BOM:544282)
India
· Delayed Price · Currency is INR 39.02
-0.20 (-0.51%)
At close: Mar 9, 2026
Sagility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.13 | 39.56 | 37.26 | 39.02 | 39.02 | -0.51% | 2,039,618 |
| Mar 6, 2026 | 39.47 | 40.29 | 39.12 | 39.22 | 39.22 | -1.38% | 1,565,574 |
| Mar 5, 2026 | 41.97 | 42.95 | 39.24 | 39.77 | 39.77 | -3.77% | 5,182,029 |
| Mar 4, 2026 | 38.00 | 42.84 | 37.49 | 41.33 | 41.33 | 6.38% | 15,104,860 |
| Mar 2, 2026 | 36.62 | 39.28 | 36.62 | 38.85 | 38.85 | -1.84% | 3,330,123 |
| Feb 27, 2026 | 40.32 | 40.58 | 38.67 | 39.58 | 39.58 | -2.03% | 3,962,234 |
| Feb 26, 2026 | 42.98 | 43.24 | 40.17 | 40.40 | 40.40 | -5.56% | 2,877,726 |
| Feb 25, 2026 | 42.84 | 43.56 | 42.38 | 42.78 | 42.78 | 0.87% | 1,018,876 |
| Feb 24, 2026 | 43.30 | 43.32 | 41.93 | 42.41 | 42.41 | -2.17% | 2,047,289 |
| Feb 23, 2026 | 45.05 | 45.52 | 43.20 | 43.35 | 43.35 | -3.26% | 1,380,622 |
| Feb 20, 2026 | 45.41 | 45.77 | 43.51 | 44.81 | 44.81 | -1.54% | 4,102,893 |
| Feb 19, 2026 | 45.74 | 46.43 | 45.36 | 45.51 | 45.51 | -0.48% | 863,492 |
| Feb 18, 2026 | 45.78 | 46.23 | 45.39 | 45.73 | 45.73 | 0.13% | 3,007,909 |
| Feb 17, 2026 | 46.06 | 46.80 | 45.41 | 45.67 | 45.67 | -0.78% | 1,109,287 |
| Feb 16, 2026 | 47.16 | 47.18 | 44.75 | 46.03 | 46.03 | -2.79% | 2,587,158 |
| Feb 13, 2026 | 47.90 | 48.29 | 47.11 | 47.35 | 47.35 | -2.29% | 771,048 |
| Feb 12, 2026 | 50.10 | 50.10 | 48.26 | 48.46 | 48.46 | -3.23% | 1,698,804 |
| Feb 11, 2026 | 49.10 | 50.77 | 49.06 | 50.08 | 50.08 | 2.20% | 2,095,911 |
| Feb 10, 2026 | 48.77 | 49.19 | 48.46 | 49.00 | 49.00 | 0.49% | 688,553 |
| Feb 9, 2026 | 48.62 | 48.98 | 48.18 | 48.76 | 48.76 | 1.14% | 605,605 |
| Feb 6, 2026 | 47.44 | 48.67 | 47.19 | 48.21 | 48.21 | 1.28% | 1,647,068 |
| Feb 5, 2026 | 48.09 | 48.64 | 47.29 | 47.60 | 47.60 | -1.06% | 1,195,345 |
| Feb 4, 2026 | 49.59 | 49.59 | 47.53 | 48.11 | 48.11 | -3.30% | 1,806,832 |
| Feb 3, 2026 | 52.13 | 52.13 | 49.39 | 49.75 | 49.75 | 2.01% | 1,852,670 |
| Feb 2, 2026 | 48.64 | 49.31 | 47.18 | 48.77 | 48.77 | 0.83% | 1,170,577 |
| Feb 1, 2026 | 49.19 | 49.83 | 47.67 | 48.37 | 48.37 | -3.05% | 1,542,265 |
| Jan 30, 2026 | 49.00 | 50.30 | 48.50 | 49.89 | 49.89 | 1.24% | 1,653,026 |
| Jan 29, 2026 | 52.76 | 53.89 | 49.07 | 49.28 | 49.28 | -4.66% | 6,354,747 |
| Jan 28, 2026 | 52.82 | 53.35 | 51.43 | 51.69 | 51.69 | -1.00% | 2,998,022 |
| Jan 27, 2026 | 52.03 | 53.15 | 51.26 | 52.21 | 52.21 | 0.87% | 2,140,748 |
| Jan 23, 2026 | 52.49 | 53.33 | 51.45 | 51.76 | 51.76 | -1.33% | 1,836,363 |
| Jan 22, 2026 | 52.04 | 53.09 | 51.72 | 52.46 | 52.46 | 1.86% | 910,530 |
| Jan 21, 2026 | 51.50 | 53.06 | 50.98 | 51.50 | 51.50 | -0.43% | 2,708,139 |
| Jan 20, 2026 | 53.99 | 53.99 | 51.30 | 51.72 | 51.72 | -3.88% | 2,056,523 |
| Jan 19, 2026 | 53.24 | 54.18 | 52.70 | 53.81 | 53.81 | 0.58% | 3,118,891 |
| Jan 16, 2026 | 51.35 | 54.00 | 51.35 | 53.50 | 53.50 | 4.29% | 1,738,192 |
| Jan 14, 2026 | 50.77 | 51.68 | 50.46 | 51.30 | 51.30 | 1.04% | 900,489 |
| Jan 13, 2026 | 50.63 | 51.14 | 50.11 | 50.77 | 50.77 | 0.32% | 834,249 |
| Jan 12, 2026 | 49.88 | 50.80 | 49.08 | 50.61 | 50.61 | 0.94% | 1,660,092 |
| Jan 9, 2026 | 50.72 | 51.35 | 49.64 | 50.14 | 50.14 | -2.26% | 1,505,659 |
| Jan 8, 2026 | 51.99 | 52.55 | 51.00 | 51.30 | 51.30 | -1.42% | 1,682,383 |
| Jan 7, 2026 | 51.61 | 52.53 | 51.49 | 52.04 | 52.04 | 0.62% | 1,244,627 |
| Jan 6, 2026 | 52.03 | 52.35 | 51.01 | 51.72 | 51.72 | -0.58% | 1,855,622 |
| Jan 5, 2026 | 53.02 | 53.55 | 51.75 | 52.02 | 52.02 | -1.79% | 2,034,227 |
| Jan 2, 2026 | 51.94 | 53.07 | 51.89 | 52.97 | 52.97 | 1.71% | 2,001,122 |
| Jan 1, 2026 | 52.30 | 52.37 | 51.27 | 52.08 | 52.08 | 0.12% | 944,085 |
| Dec 31, 2025 | 52.20 | 53.18 | 51.95 | 52.02 | 52.02 | -0.33% | 2,959,322 |
| Dec 30, 2025 | 52.31 | 53.11 | 51.76 | 52.19 | 52.19 | -0.08% | 1,566,692 |
| Dec 29, 2025 | 52.62 | 53.33 | 52.10 | 52.23 | 52.23 | -0.74% | 653,375 |
| Dec 26, 2025 | 52.30 | 53.45 | 52.14 | 52.62 | 52.62 | 0.75% | 1,861,860 |
| Dec 24, 2025 | 52.53 | 53.28 | 52.00 | 52.23 | 52.23 | -0.70% | 1,358,422 |
| Dec 23, 2025 | 53.05 | 53.10 | 52.36 | 52.60 | 52.60 | -0.51% | 1,394,188 |
| Dec 22, 2025 | 53.38 | 53.78 | 52.59 | 52.87 | 52.87 | 1.63% | 2,070,325 |
| Dec 19, 2025 | 50.99 | 53.30 | 50.99 | 52.02 | 52.02 | 2.12% | 4,464,962 |
| Dec 18, 2025 | 51.20 | 51.60 | 50.50 | 50.94 | 50.94 | 0.32% | 878,126 |
| Dec 17, 2025 | 50.50 | 51.14 | 50.22 | 50.78 | 50.78 | 0.75% | 1,382,194 |
| Dec 16, 2025 | 50.76 | 50.82 | 50.14 | 50.40 | 50.40 | -0.85% | 849,204 |
| Dec 15, 2025 | 49.79 | 51.43 | 49.35 | 50.83 | 50.83 | 2.07% | 3,033,046 |
| Dec 12, 2025 | 50.04 | 50.21 | 49.58 | 49.80 | 49.80 | 0.14% | 925,922 |
| Dec 11, 2025 | 48.92 | 50.49 | 48.36 | 49.73 | 49.73 | 2.77% | 2,850,918 |
| Dec 10, 2025 | 49.00 | 49.83 | 48.15 | 48.39 | 48.39 | -2.08% | 1,098,784 |
| Dec 9, 2025 | 47.89 | 49.68 | 47.02 | 49.42 | 49.42 | 2.83% | 1,887,469 |
| Dec 8, 2025 | 49.43 | 49.58 | 47.17 | 48.06 | 48.06 | -2.55% | 2,230,460 |
| Dec 5, 2025 | 50.17 | 50.20 | 49.07 | 49.32 | 49.32 | -1.38% | 831,483 |
| Dec 4, 2025 | 50.03 | 50.52 | 49.72 | 50.01 | 50.01 | 0.18% | 748,923 |
| Dec 3, 2025 | 49.87 | 50.78 | 48.66 | 49.92 | 49.92 | 1.30% | 2,146,658 |
| Dec 2, 2025 | 49.79 | 50.67 | 48.99 | 49.28 | 49.28 | -0.94% | 1,228,450 |
| Dec 1, 2025 | 50.09 | 50.18 | 49.19 | 49.75 | 49.75 | -0.58% | 1,147,840 |
| Nov 28, 2025 | 49.91 | 50.70 | 49.66 | 50.04 | 50.04 | 0.34% | 1,466,142 |
| Nov 27, 2025 | 50.54 | 50.83 | 49.60 | 49.87 | 49.87 | -0.91% | 759,654 |
| Nov 26, 2025 | 50.08 | 51.09 | 49.94 | 50.33 | 50.33 | 0.62% | 2,159,268 |
| Nov 25, 2025 | 49.33 | 50.46 | 48.76 | 50.02 | 50.02 | 1.17% | 2,102,658 |
| Nov 24, 2025 | 48.77 | 49.76 | 48.27 | 49.44 | 49.44 | 1.92% | 2,392,878 |
| Nov 21, 2025 | 49.60 | 49.76 | 48.35 | 48.51 | 48.51 | -2.32% | 4,986,999 |
| Nov 20, 2025 | 50.65 | 50.78 | 48.85 | 49.66 | 49.66 | -1.49% | 3,659,305 |
| Nov 19, 2025 | 51.04 | 51.19 | 50.28 | 50.41 | 50.41 | -1.20% | 2,256,843 |
| Nov 18, 2025 | 51.01 | 51.94 | 50.21 | 51.02 | 51.02 | 0.28% | 3,870,264 |
| Nov 17, 2025 | 52.99 | 53.70 | 50.68 | 50.88 | 50.88 | -4.43% | 4,339,721 |
| Nov 14, 2025 | 48.10 | 54.20 | 48.00 | 53.24 | 53.24 | 5.49% | 44,480,480 |
| Nov 13, 2025 | 51.65 | 51.65 | 50.25 | 50.47 | 50.47 | -2.28% | 2,683,794 |
| Nov 12, 2025 | 50.57 | 51.95 | 49.92 | 51.65 | 51.65 | 3.16% | 3,897,799 |
| Nov 11, 2025 | 50.89 | 51.85 | 49.93 | 50.07 | 50.02 | -1.38% | 3,020,309 |
| Nov 10, 2025 | 52.01 | 52.20 | 50.53 | 50.77 | 50.72 | -2.06% | 2,955,906 |
| Nov 7, 2025 | 50.66 | 52.33 | 49.86 | 51.84 | 51.79 | 2.21% | 4,837,424 |
| Nov 6, 2025 | 52.09 | 52.09 | 50.40 | 50.72 | 50.67 | -1.63% | 4,302,868 |
| Nov 4, 2025 | 52.58 | 54.20 | 51.30 | 51.56 | 51.51 | -1.72% | 5,247,970 |
| Nov 3, 2025 | 53.12 | 53.82 | 52.11 | 52.46 | 52.41 | -0.17% | 6,416,925 |
| Oct 31, 2025 | 55.10 | 57.18 | 51.87 | 52.55 | 52.50 | -3.65% | 17,329,240 |
| Oct 30, 2025 | 53.00 | 57.90 | 52.66 | 54.54 | 54.49 | 7.13% | 46,756,380 |
| Oct 29, 2025 | 50.00 | 51.55 | 49.65 | 50.91 | 50.86 | 2.62% | 5,798,771 |
| Oct 28, 2025 | 48.99 | 49.73 | 48.74 | 49.61 | 49.56 | 2.37% | 2,345,358 |
| Oct 27, 2025 | 47.63 | 49.11 | 47.13 | 48.46 | 48.41 | 1.94% | 3,651,767 |
| Oct 24, 2025 | 47.79 | 47.90 | 46.53 | 47.54 | 47.49 | -0.06% | 1,735,790 |
| Oct 23, 2025 | 46.45 | 49.30 | 46.25 | 47.57 | 47.52 | 3.57% | 4,635,511 |
| Oct 21, 2025 | 45.87 | 46.18 | 45.78 | 45.93 | 45.88 | 0.88% | 424,176 |
| Oct 20, 2025 | 45.28 | 46.00 | 45.18 | 45.53 | 45.48 | 0.86% | 872,265 |
| Oct 17, 2025 | 45.85 | 46.35 | 45.01 | 45.14 | 45.09 | -1.42% | 614,523 |
| Oct 16, 2025 | 45.40 | 46.78 | 45.15 | 45.79 | 45.74 | 1.60% | 1,736,691 |
| Oct 15, 2025 | 44.40 | 45.40 | 44.13 | 45.07 | 45.02 | 1.69% | 1,101,704 |
| Oct 14, 2025 | 46.35 | 46.81 | 44.15 | 44.32 | 44.28 | -4.21% | 1,633,100 |