Sagility Limited (NSE:SAGILITY)
India
· Delayed Price · Currency is INR 39.21
-0.55 (-1.38%)
At close: Mar 6, 2026
Sagility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.48 | 40.29 | 39.10 | 39.21 | 39.21 | -1.38% | 24,330,040 |
| Mar 5, 2026 | 41.79 | 42.94 | 39.21 | 39.76 | 39.76 | -3.78% | 65,848,980 |
| Mar 4, 2026 | 38.00 | 42.82 | 37.51 | 41.32 | 41.32 | 6.39% | 195,411,000 |
| Mar 2, 2026 | 37.50 | 39.28 | 37.50 | 38.84 | 38.84 | -1.80% | 30,532,440 |
| Feb 27, 2026 | 40.40 | 40.56 | 38.68 | 39.55 | 39.55 | -2.06% | 54,483,840 |
| Feb 26, 2026 | 42.90 | 43.20 | 40.13 | 40.38 | 40.38 | -5.54% | 41,486,700 |
| Feb 25, 2026 | 42.66 | 43.58 | 42.37 | 42.75 | 42.75 | 0.83% | 19,297,160 |
| Feb 24, 2026 | 43.26 | 43.26 | 41.91 | 42.40 | 42.40 | -2.15% | 33,024,770 |
| Feb 23, 2026 | 45.15 | 45.55 | 43.10 | 43.33 | 43.33 | -3.35% | 23,696,870 |
| Feb 20, 2026 | 45.45 | 45.75 | 43.59 | 44.83 | 44.83 | -1.47% | 33,417,870 |
| Feb 19, 2026 | 45.80 | 46.44 | 45.32 | 45.50 | 45.50 | -0.44% | 12,389,300 |
| Feb 18, 2026 | 45.80 | 46.24 | 45.40 | 45.70 | 45.70 | 0.07% | 19,856,040 |
| Feb 17, 2026 | 46.19 | 46.79 | 45.45 | 45.67 | 45.67 | -0.61% | 16,939,180 |
| Feb 16, 2026 | 47.33 | 47.33 | 44.75 | 45.95 | 45.95 | -2.92% | 31,594,550 |
| Feb 13, 2026 | 47.31 | 48.29 | 47.11 | 47.33 | 47.33 | -2.37% | 18,233,470 |
| Feb 12, 2026 | 50.05 | 50.10 | 48.30 | 48.48 | 48.48 | -3.18% | 20,271,180 |
| Feb 11, 2026 | 49.15 | 50.77 | 49.06 | 50.07 | 50.07 | 2.18% | 27,712,760 |
| Feb 10, 2026 | 48.81 | 49.20 | 48.45 | 49.00 | 49.00 | 0.47% | 17,231,550 |
| Feb 9, 2026 | 48.77 | 49.00 | 48.16 | 48.77 | 48.77 | 1.12% | 15,487,610 |
| Feb 6, 2026 | 47.25 | 48.70 | 47.25 | 48.23 | 48.23 | 1.39% | 20,532,470 |
| Feb 5, 2026 | 48.15 | 48.64 | 47.27 | 47.57 | 47.57 | -1.12% | 23,133,200 |
| Feb 4, 2026 | 49.50 | 49.50 | 47.52 | 48.11 | 48.11 | -3.35% | 36,585,660 |
| Feb 3, 2026 | 52.00 | 52.00 | 49.37 | 49.78 | 49.78 | 2.05% | 38,813,830 |
| Feb 2, 2026 | 48.70 | 49.36 | 47.14 | 48.78 | 48.78 | 0.70% | 21,448,840 |
| Feb 1, 2026 | 49.00 | 49.79 | 47.70 | 48.44 | 48.44 | -2.98% | 18,116,530 |
| Jan 30, 2026 | 49.05 | 50.30 | 48.47 | 49.93 | 49.93 | 1.30% | 30,062,720 |
| Jan 29, 2026 | 52.74 | 53.70 | 49.10 | 49.29 | 49.29 | -4.66% | 133,777,200 |
| Jan 28, 2026 | 53.00 | 53.35 | 51.39 | 51.70 | 51.70 | -0.92% | 49,149,860 |
| Jan 27, 2026 | 51.90 | 53.14 | 51.25 | 52.18 | 52.18 | 0.95% | 37,393,450 |
| Jan 23, 2026 | 52.40 | 53.35 | 51.41 | 51.69 | 51.69 | -1.43% | 26,027,540 |
| Jan 22, 2026 | 52.13 | 53.10 | 51.71 | 52.44 | 52.44 | 1.77% | 19,640,540 |
| Jan 21, 2026 | 51.55 | 53.00 | 50.99 | 51.53 | 51.53 | -0.37% | 28,158,180 |
| Jan 20, 2026 | 53.90 | 53.90 | 51.23 | 51.72 | 51.72 | -3.94% | 38,467,650 |
| Jan 19, 2026 | 53.09 | 54.30 | 52.71 | 53.84 | 53.84 | 0.81% | 33,316,680 |
| Jan 16, 2026 | 51.45 | 54.00 | 51.40 | 53.41 | 53.41 | 4.01% | 39,929,640 |
| Jan 14, 2026 | 50.79 | 51.69 | 50.50 | 51.35 | 51.35 | 1.14% | 12,494,670 |
| Jan 13, 2026 | 50.75 | 51.10 | 50.12 | 50.77 | 50.77 | 0.34% | 11,500,140 |
| Jan 12, 2026 | 50.00 | 50.85 | 49.11 | 50.60 | 50.60 | 0.92% | 17,577,920 |
| Jan 9, 2026 | 50.86 | 51.38 | 49.66 | 50.14 | 50.14 | -2.34% | 22,080,830 |
| Jan 8, 2026 | 51.90 | 52.55 | 51.01 | 51.34 | 51.34 | -1.25% | 19,239,480 |
| Jan 7, 2026 | 51.60 | 52.57 | 51.52 | 51.99 | 51.99 | 0.52% | 13,251,620 |
| Jan 6, 2026 | 52.08 | 52.38 | 51.00 | 51.72 | 51.72 | -0.58% | 17,078,760 |
| Jan 5, 2026 | 53.10 | 53.60 | 51.75 | 52.02 | 52.02 | -1.79% | 28,327,700 |
| Jan 2, 2026 | 52.02 | 53.08 | 51.91 | 52.97 | 52.97 | 1.83% | 16,986,680 |
| Jan 1, 2026 | 52.40 | 52.40 | 51.27 | 52.02 | 52.02 | - | 12,198,550 |
| Dec 31, 2025 | 52.18 | 53.19 | 51.94 | 52.02 | 52.02 | -0.34% | 23,300,560 |
| Dec 30, 2025 | 52.40 | 53.11 | 51.75 | 52.20 | 52.20 | -0.04% | 18,552,180 |
| Dec 29, 2025 | 52.65 | 53.25 | 52.10 | 52.22 | 52.22 | -0.78% | 13,174,140 |
| Dec 26, 2025 | 52.40 | 53.48 | 52.11 | 52.63 | 52.63 | 0.79% | 17,481,930 |
| Dec 24, 2025 | 52.60 | 53.25 | 52.01 | 52.22 | 52.22 | -0.70% | 15,042,480 |
| Dec 23, 2025 | 52.99 | 53.09 | 52.35 | 52.59 | 52.59 | -0.49% | 14,295,710 |
| Dec 22, 2025 | 53.25 | 53.78 | 52.58 | 52.85 | 52.85 | 1.63% | 26,425,230 |
| Dec 19, 2025 | 51.08 | 53.30 | 51.01 | 52.00 | 52.00 | 2.08% | 58,691,950 |
| Dec 18, 2025 | 51.21 | 51.60 | 50.51 | 50.94 | 50.94 | 0.30% | 19,088,510 |
| Dec 17, 2025 | 50.30 | 51.14 | 50.30 | 50.79 | 50.79 | 0.75% | 27,051,670 |
| Dec 16, 2025 | 50.66 | 50.86 | 50.12 | 50.41 | 50.41 | -0.92% | 13,128,844 |
| Dec 15, 2025 | 49.71 | 51.44 | 49.36 | 50.88 | 50.88 | 2.19% | 44,360,930 |
| Dec 12, 2025 | 50.00 | 50.24 | 49.55 | 49.79 | 49.79 | 0.14% | 13,885,560 |
| Dec 11, 2025 | 48.69 | 50.50 | 48.32 | 49.72 | 49.72 | 2.79% | 36,548,510 |
| Dec 10, 2025 | 49.00 | 49.83 | 48.16 | 48.37 | 48.37 | -2.05% | 16,751,630 |
| Dec 9, 2025 | 47.81 | 49.67 | 47.05 | 49.38 | 49.38 | 2.75% | 33,557,620 |
| Dec 8, 2025 | 49.50 | 49.58 | 47.20 | 48.06 | 48.06 | -2.52% | 34,233,510 |
| Dec 5, 2025 | 50.10 | 50.25 | 49.05 | 49.30 | 49.30 | -1.46% | 20,496,240 |
| Dec 4, 2025 | 50.20 | 50.52 | 49.70 | 50.03 | 50.03 | 0.18% | 21,112,980 |
| Dec 3, 2025 | 49.45 | 50.79 | 48.65 | 49.94 | 49.94 | 1.32% | 46,325,660 |
| Dec 2, 2025 | 49.72 | 50.68 | 48.95 | 49.29 | 49.29 | -0.90% | 25,762,149 |
| Dec 1, 2025 | 50.01 | 50.22 | 49.20 | 49.74 | 49.74 | -0.68% | 17,869,630 |
| Nov 28, 2025 | 49.84 | 50.70 | 49.69 | 50.08 | 50.08 | 0.42% | 21,201,700 |
| Nov 27, 2025 | 50.50 | 50.80 | 49.59 | 49.87 | 49.87 | -0.93% | 16,989,700 |
| Nov 26, 2025 | 50.15 | 51.10 | 49.93 | 50.34 | 50.34 | 0.66% | 29,263,470 |
| Nov 25, 2025 | 49.40 | 50.46 | 48.77 | 50.01 | 50.01 | 1.21% | 32,397,010 |
| Nov 24, 2025 | 48.76 | 49.78 | 48.25 | 49.41 | 49.41 | 1.94% | 36,523,150 |
| Nov 21, 2025 | 49.50 | 49.76 | 48.32 | 48.47 | 48.47 | -2.46% | 30,982,630 |
| Nov 20, 2025 | 50.51 | 50.75 | 48.83 | 49.69 | 49.69 | -1.39% | 59,700,620 |
| Nov 19, 2025 | 51.10 | 51.20 | 50.29 | 50.39 | 50.39 | -1.23% | 35,143,660 |
| Nov 18, 2025 | 51.05 | 51.94 | 50.21 | 51.02 | 51.02 | 0.28% | 74,085,670 |
| Nov 17, 2025 | 52.89 | 53.68 | 50.65 | 50.88 | 50.88 | -4.50% | 98,587,800 |
| Nov 14, 2025 | 48.00 | 54.20 | 47.60 | 53.28 | 53.28 | 5.63% | 1,112,119,000 |
| Nov 13, 2025 | 51.60 | 51.60 | 50.25 | 50.44 | 50.44 | -2.34% | 33,376,020 |
| Nov 12, 2025 | 50.50 | 51.98 | 49.93 | 51.65 | 51.65 | 3.16% | 53,669,890 |
| Nov 11, 2025 | 50.76 | 51.79 | 49.92 | 50.07 | 50.02 | -1.36% | 32,523,280 |
| Nov 10, 2025 | 51.98 | 52.08 | 50.56 | 50.76 | 50.71 | -2.05% | 26,147,290 |
| Nov 7, 2025 | 50.60 | 52.34 | 49.87 | 51.82 | 51.77 | 2.31% | 54,489,930 |
| Nov 6, 2025 | 52.04 | 52.13 | 50.41 | 50.65 | 50.60 | -1.76% | 44,302,260 |
| Nov 4, 2025 | 52.52 | 54.20 | 51.32 | 51.56 | 51.51 | -1.77% | 80,678,130 |
| Nov 3, 2025 | 53.30 | 53.83 | 52.10 | 52.49 | 52.44 | -0.10% | 69,006,760 |
| Oct 31, 2025 | 55.00 | 57.13 | 51.85 | 52.54 | 52.49 | -3.74% | 200,089,800 |
| Oct 30, 2025 | 53.50 | 57.89 | 52.67 | 54.58 | 54.53 | 7.29% | 556,953,100 |
| Oct 29, 2025 | 50.00 | 51.60 | 49.63 | 50.87 | 50.82 | 2.56% | 60,163,980 |
| Oct 28, 2025 | 49.00 | 49.70 | 48.75 | 49.60 | 49.55 | 2.31% | 46,587,800 |
| Oct 27, 2025 | 47.70 | 49.14 | 47.14 | 48.48 | 48.43 | 2.02% | 39,425,220 |
| Oct 24, 2025 | 47.77 | 47.84 | 46.55 | 47.52 | 47.47 | - | 25,252,390 |
| Oct 23, 2025 | 46.49 | 49.33 | 46.24 | 47.52 | 47.47 | 3.44% | 87,410,080 |
| Oct 21, 2025 | 45.86 | 46.20 | 45.81 | 45.94 | 45.89 | 0.90% | 3,049,750 |
| Oct 20, 2025 | 45.45 | 46.06 | 45.17 | 45.53 | 45.48 | 0.86% | 7,336,950 |
| Oct 17, 2025 | 45.80 | 46.39 | 45.01 | 45.14 | 45.09 | -1.46% | 12,810,940 |
| Oct 16, 2025 | 45.18 | 46.80 | 45.15 | 45.81 | 45.76 | 1.73% | 21,256,830 |
| Oct 15, 2025 | 44.40 | 45.41 | 44.16 | 45.03 | 44.99 | 1.60% | 13,932,010 |
| Oct 14, 2025 | 46.40 | 46.80 | 44.15 | 44.32 | 44.28 | -4.19% | 19,293,860 |
| Oct 13, 2025 | 46.09 | 46.73 | 45.80 | 46.26 | 46.21 | -0.24% | 18,959,580 |