Sagility Limited (BOM:544282)
India
· Delayed Price · Currency is INR 49.32
-0.69 (-1.38%)
At close: Dec 5, 2025
Sagility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 46.23 | 46.72 | 45.80 | 46.27 | 46.22 | -0.19% | 937,352 |
| Oct 10, 2025 | 45.08 | 46.66 | 44.95 | 46.36 | 46.31 | 3.76% | 2,013,281 |
| Oct 9, 2025 | 45.04 | 45.60 | 44.02 | 44.68 | 44.64 | -0.80% | 1,798,230 |
| Oct 8, 2025 | 44.62 | 45.41 | 44.51 | 45.04 | 45.00 | 0.60% | 1,554,139 |
| Oct 7, 2025 | 44.18 | 45.10 | 44.04 | 44.77 | 44.73 | 1.31% | 2,021,196 |
| Oct 6, 2025 | 43.50 | 44.37 | 43.17 | 44.19 | 44.15 | 1.66% | 1,324,631 |
| Oct 3, 2025 | 43.71 | 43.82 | 43.32 | 43.47 | 43.43 | -0.07% | 550,251 |
| Oct 1, 2025 | 42.66 | 43.65 | 42.50 | 43.50 | 43.46 | 1.97% | 1,052,948 |
| Sep 30, 2025 | 43.18 | 43.23 | 42.33 | 42.66 | 42.62 | -0.65% | 561,555 |
| Sep 29, 2025 | 43.33 | 43.73 | 42.80 | 42.94 | 42.90 | -0.49% | 2,243,330 |
| Sep 26, 2025 | 43.69 | 43.86 | 42.78 | 43.15 | 43.11 | -1.51% | 873,799 |
| Sep 25, 2025 | 43.39 | 44.45 | 42.81 | 43.81 | 43.77 | 1.13% | 1,884,589 |
| Sep 24, 2025 | 44.61 | 44.61 | 42.66 | 43.32 | 43.28 | -2.89% | 2,654,637 |
| Sep 23, 2025 | 44.85 | 45.50 | 44.33 | 44.61 | 44.57 | -0.62% | 2,321,505 |
| Sep 22, 2025 | 44.56 | 45.64 | 44.56 | 44.89 | 44.85 | -3.36% | 3,780,174 |
| Sep 19, 2025 | 46.71 | 47.45 | 45.92 | 46.45 | 46.40 | -0.06% | 3,126,442 |
| Sep 18, 2025 | 45.91 | 47.20 | 45.60 | 46.48 | 46.43 | 2.40% | 6,100,982 |
| Sep 17, 2025 | 45.03 | 45.97 | 45.00 | 45.39 | 45.34 | 1.45% | 2,346,550 |
| Sep 16, 2025 | 44.49 | 45.07 | 44.27 | 44.74 | 44.70 | 1.06% | 1,537,242 |
| Sep 15, 2025 | 44.54 | 44.96 | 44.18 | 44.27 | 44.23 | -0.38% | 1,024,088 |
| Sep 12, 2025 | 45.02 | 45.30 | 43.94 | 44.44 | 44.40 | -0.63% | 3,440,215 |
| Sep 11, 2025 | 44.52 | 47.13 | 44.00 | 44.72 | 44.68 | 0.99% | 9,686,659 |
| Sep 10, 2025 | 44.05 | 45.30 | 44.04 | 44.28 | 44.24 | 1.61% | 3,837,948 |
| Sep 9, 2025 | 42.44 | 43.95 | 41.71 | 43.58 | 43.54 | 3.71% | 2,667,276 |
| Sep 8, 2025 | 43.08 | 43.19 | 41.70 | 42.02 | 41.98 | -2.12% | 2,090,788 |
| Sep 5, 2025 | 44.16 | 44.16 | 42.50 | 42.93 | 42.89 | -1.67% | 1,839,237 |
| Sep 4, 2025 | 44.65 | 45.16 | 43.50 | 43.66 | 43.62 | -1.87% | 1,938,761 |
| Sep 3, 2025 | 44.79 | 45.48 | 44.40 | 44.49 | 44.45 | -0.67% | 1,028,736 |
| Sep 2, 2025 | 45.23 | 45.91 | 44.70 | 44.79 | 44.75 | -0.62% | 1,729,638 |
| Sep 1, 2025 | 44.00 | 45.30 | 43.74 | 45.07 | 45.02 | 2.71% | 1,602,772 |
| Aug 29, 2025 | 44.13 | 44.73 | 43.33 | 43.88 | 43.84 | -0.50% | 963,497 |
| Aug 28, 2025 | 45.83 | 45.90 | 43.98 | 44.10 | 44.06 | -3.75% | 2,178,753 |
| Aug 26, 2025 | 45.53 | 46.18 | 44.72 | 45.82 | 45.77 | 0.33% | 1,564,936 |
| Aug 25, 2025 | 46.66 | 46.66 | 45.25 | 45.67 | 45.62 | -0.87% | 2,325,145 |
| Aug 22, 2025 | 45.97 | 48.09 | 45.37 | 46.07 | 46.02 | 1.32% | 5,911,391 |
| Aug 21, 2025 | 45.00 | 47.09 | 44.87 | 45.47 | 45.42 | 1.31% | 4,174,352 |
| Aug 20, 2025 | 45.12 | 45.70 | 44.69 | 44.88 | 44.84 | -0.77% | 1,562,576 |
| Aug 19, 2025 | 45.88 | 46.23 | 44.75 | 45.23 | 45.18 | -1.24% | 1,189,103 |
| Aug 18, 2025 | 45.43 | 47.50 | 44.86 | 45.80 | 45.75 | 3.13% | 3,957,975 |
| Aug 14, 2025 | 45.59 | 45.91 | 44.32 | 44.41 | 44.37 | -2.18% | 1,560,693 |
| Aug 13, 2025 | 44.00 | 45.95 | 43.85 | 45.40 | 45.35 | 4.03% | 1,854,894 |
| Aug 12, 2025 | 44.51 | 45.00 | 43.50 | 43.64 | 43.60 | -1.49% | 1,753,738 |
| Aug 11, 2025 | 45.04 | 45.20 | 43.56 | 44.30 | 44.26 | -1.99% | 2,097,965 |
| Aug 8, 2025 | 46.51 | 46.96 | 44.99 | 45.20 | 45.15 | -2.63% | 3,336,391 |
| Aug 7, 2025 | 44.88 | 46.70 | 44.61 | 46.42 | 46.37 | 2.74% | 2,305,454 |
| Aug 6, 2025 | 45.38 | 45.87 | 44.40 | 45.18 | 45.13 | -0.37% | 1,041,839 |
| Aug 5, 2025 | 45.65 | 45.75 | 44.63 | 45.35 | 45.30 | -0.42% | 879,417 |
| Aug 4, 2025 | 44.93 | 45.86 | 44.05 | 45.54 | 45.49 | 1.38% | 1,509,987 |
| Aug 1, 2025 | 47.24 | 47.50 | 44.60 | 44.92 | 44.88 | -3.71% | 6,100,801 |
| Jul 31, 2025 | 42.51 | 46.65 | 42.51 | 46.65 | 46.60 | 10.00% | 17,681,170 |
| Jul 30, 2025 | 43.50 | 44.25 | 42.11 | 42.41 | 42.37 | -2.17% | 1,899,032 |
| Jul 29, 2025 | 41.51 | 43.72 | 41.43 | 43.35 | 43.31 | 2.99% | 2,267,970 |
| Jul 28, 2025 | 43.86 | 44.42 | 41.41 | 42.09 | 42.05 | -4.32% | 2,084,789 |
| Jul 25, 2025 | 44.30 | 44.38 | 42.81 | 43.99 | 43.95 | -0.88% | 2,362,328 |
| Jul 24, 2025 | 45.05 | 45.42 | 44.16 | 44.38 | 44.34 | -1.11% | 2,079,538 |
| Jul 23, 2025 | 43.74 | 44.99 | 43.53 | 44.88 | 44.84 | 3.15% | 1,106,037 |
| Jul 22, 2025 | 44.01 | 44.24 | 43.30 | 43.51 | 43.47 | -0.71% | 480,154 |
| Jul 21, 2025 | 44.23 | 44.25 | 43.30 | 43.82 | 43.78 | -0.77% | 837,157 |
| Jul 18, 2025 | 45.14 | 45.14 | 44.05 | 44.16 | 44.12 | -1.78% | 1,909,273 |
| Jul 17, 2025 | 45.57 | 46.19 | 44.75 | 44.96 | 44.92 | -1.23% | 1,122,996 |
| Jul 16, 2025 | 45.13 | 45.84 | 44.76 | 45.52 | 45.47 | 1.25% | 2,448,943 |
| Jul 15, 2025 | 45.09 | 46.11 | 44.50 | 44.96 | 44.92 | -0.02% | 2,751,407 |
| Jul 14, 2025 | 45.00 | 45.61 | 44.21 | 44.97 | 44.93 | 0.45% | 1,273,150 |