Sagarsoft (India) Limited (BOM:540143)
India · Delayed Price · Currency is INR 92.40
-5.39 (-5.51%)
At close: Jan 19, 2026
Sagarsoft (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |