Sagarsoft (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	74.02	78.00	74.02	77.00	77.00	0.26%	2,879
Jun 22, 2026	78.00	78.00	74.01	76.80	76.80	0.20%	423
Jun 19, 2026	80.00	80.00	74.57	76.65	76.65	2.79%	2,393
Jun 18, 2026	78.95	79.99	73.50	74.57	74.57	-4.24%	817
Jun 17, 2026	80.38	80.38	73.20	77.87	77.87	5.87%	2,652
Jun 16, 2026	77.35	77.35	72.00	73.55	73.55	3.59%	602
Jun 15, 2026	71.23	71.23	67.00	71.00	71.00	9.64%	2,073
Jun 12, 2026	66.00	66.00	64.00	64.76	64.76	7.90%	1,069
Jun 11, 2026	63.50	63.50	58.20	60.02	60.02	-6.69%	2,404
Jun 10, 2026	75.00	75.00	64.00	64.32	64.32	-6.09%	525
Jun 9, 2026	72.60	72.60	67.10	68.49	68.49	3.77%	1,141
Jun 8, 2026	66.50	69.97	63.01	66.00	66.00	-4.35%	973
Jun 5, 2026	69.99	69.99	66.06	69.00	69.00	-1.41%	261
Jun 4, 2026	70.10	70.10	69.99	69.99	69.99	-0.20%	104
Jun 3, 2026	67.47	70.99	64.32	70.13	70.13	3.64%	1,593
Jun 2, 2026	65.00	67.67	64.48	67.67	67.67	-0.29%	7,033
Jun 1, 2026	70.00	71.23	67.87	67.87	67.87	-5.00%	1,114
May 29, 2026	68.52	71.48	68.52	71.44	71.44	4.94%	282
May 27, 2026	74.00	74.00	68.01	68.08	68.08	-3.77%	1,220
May 26, 2026	71.00	74.45	70.75	70.75	70.75	-5.00%	2,687
May 25, 2026	74.80	74.81	68.00	74.47	74.47	4.52%	1,574
May 22, 2026	68.90	71.28	67.89	71.25	71.25	4.95%	1,063
May 21, 2026	68.70	68.70	63.87	67.89	67.89	0.98%	1,151
May 20, 2026	69.50	69.96	65.01	67.23	67.23	-1.41%	3,047
May 19, 2026	65.20	68.30	65.01	68.19	68.19	4.71%	972
May 18, 2026	66.00	70.00	65.00	65.12	65.12	-4.33%	339
May 15, 2026	69.78	72.35	67.62	68.07	68.07	-1.65%	579
May 14, 2026	66.73	69.84	66.72	69.21	69.21	3.75%	895
May 13, 2026	68.10	71.19	65.00	66.71	66.71	-2.04%	683
May 12, 2026	73.45	73.45	67.66	68.10	68.10	-4.34%	610
May 11, 2026	74.00	74.49	71.11	71.19	71.19	-4.52%	252
May 8, 2026	74.82	74.82	71.00	74.56	74.56	2.12%	893
May 7, 2026	73.92	73.92	70.55	73.01	73.01	-1.23%	278
May 6, 2026	74.63	74.63	72.50	73.92	73.92	-0.95%	741
May 5, 2026	75.42	75.88	73.00	74.63	74.63	-1.05%	1,856
May 4, 2026	80.00	82.00	75.42	75.42	75.42	-4.99%	6,332
Apr 30, 2026	80.00	81.50	77.70	79.38	79.38	0.81%	1,355
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