Sagarsoft (India) Limited (BOM:540143)
India · Delayed Price · Currency is INR 71.10
+0.73 (1.04%)
At close: Jul 13, 2026
Sagarsoft (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 76.99 | 76.99 | 68.00 | 71.10 | 71.10 | 1.04% | 1,608 |
| Jul 10, 2026 | 69.50 | 70.90 | 69.50 | 70.37 | 70.37 | 8.26% | 1,524 |
| Jul 9, 2026 | 65.80 | 66.13 | 65.00 | 65.00 | 65.00 | -1.74% | 123 |
| Jul 8, 2026 | 68.40 | 68.90 | 65.80 | 66.15 | 66.15 | -3.28% | 616 |
| Jul 7, 2026 | 71.05 | 71.05 | 66.00 | 68.39 | 68.39 | -3.74% | 3,052 |
| Jul 6, 2026 | 72.00 | 73.00 | 71.00 | 71.05 | 71.05 | -1.31% | 439 |
| Jul 3, 2026 | 76.00 | 76.00 | 70.09 | 71.99 | 71.99 | -3.41% | 1,835 |
| Jul 2, 2026 | 78.55 | 78.55 | 76.00 | 76.03 | 74.53 | -1.22% | 3,912 |
| Jul 1, 2026 | 78.00 | 78.00 | 75.80 | 76.97 | 75.45 | 2.29% | 576 |
| Jun 30, 2026 | 74.88 | 79.50 | 72.00 | 75.25 | 73.77 | - | 2,301 |
| Jun 29, 2026 | 74.08 | 77.00 | 73.60 | 75.25 | 73.77 | 1.58% | 823 |
| Jun 25, 2026 | 77.00 | 77.00 | 72.27 | 74.08 | 72.62 | 0.08% | 1,655 |
| Jun 24, 2026 | 78.00 | 78.00 | 73.11 | 74.02 | 72.56 | -3.87% | 1,826 |
| Jun 23, 2026 | 74.02 | 78.00 | 74.02 | 77.00 | 75.48 | 0.26% | 2,879 |
| Jun 22, 2026 | 78.00 | 78.00 | 74.01 | 76.80 | 75.28 | 0.20% | 423 |
| Jun 19, 2026 | 80.00 | 80.00 | 74.57 | 76.65 | 75.14 | 2.79% | 2,393 |
| Jun 18, 2026 | 78.95 | 79.99 | 73.50 | 74.57 | 73.10 | -4.24% | 817 |
| Jun 17, 2026 | 80.38 | 80.38 | 73.20 | 77.87 | 76.33 | 5.87% | 2,652 |
| Jun 16, 2026 | 77.35 | 77.35 | 72.00 | 73.55 | 72.10 | 3.59% | 602 |
| Jun 15, 2026 | 71.23 | 71.23 | 67.00 | 71.00 | 69.60 | 9.64% | 2,073 |
| Jun 12, 2026 | 66.00 | 66.00 | 64.00 | 64.76 | 63.48 | 7.90% | 1,069 |
| Jun 11, 2026 | 63.50 | 63.50 | 58.20 | 60.02 | 58.84 | -6.69% | 2,404 |
| Jun 10, 2026 | 75.00 | 75.00 | 64.00 | 64.32 | 63.05 | -6.09% | 525 |
| Jun 9, 2026 | 72.60 | 72.60 | 67.10 | 68.49 | 67.14 | 3.77% | 1,141 |
| Jun 8, 2026 | 66.50 | 69.97 | 63.01 | 66.00 | 64.70 | -4.35% | 973 |
| Jun 5, 2026 | 69.99 | 69.99 | 66.06 | 69.00 | 67.64 | -1.41% | 261 |
| Jun 4, 2026 | 70.10 | 70.10 | 69.99 | 69.99 | 68.61 | -0.20% | 104 |
| Jun 3, 2026 | 67.47 | 70.99 | 64.32 | 70.13 | 68.75 | 3.64% | 1,593 |
| Jun 2, 2026 | 65.00 | 67.67 | 64.48 | 67.67 | 66.33 | -0.29% | 7,033 |
| Jun 1, 2026 | 70.00 | 71.23 | 67.87 | 67.87 | 66.53 | -5.00% | 1,114 |
| May 29, 2026 | 68.52 | 71.48 | 68.52 | 71.44 | 70.03 | 4.94% | 282 |
| May 27, 2026 | 74.00 | 74.00 | 68.01 | 68.08 | 66.74 | -3.77% | 1,220 |
| May 26, 2026 | 71.00 | 74.45 | 70.75 | 70.75 | 69.35 | -5.00% | 2,687 |
| May 25, 2026 | 74.80 | 74.81 | 68.00 | 74.47 | 73.00 | 4.52% | 1,574 |
| May 22, 2026 | 68.90 | 71.28 | 67.89 | 71.25 | 69.84 | 4.95% | 1,063 |
| May 21, 2026 | 68.70 | 68.70 | 63.87 | 67.89 | 66.55 | 0.98% | 1,151 |
| May 20, 2026 | 69.50 | 69.96 | 65.01 | 67.23 | 65.90 | -1.41% | 3,047 |
| May 19, 2026 | 65.20 | 68.30 | 65.01 | 68.19 | 66.84 | 4.71% | 972 |
| May 18, 2026 | 66.00 | 70.00 | 65.00 | 65.12 | 63.84 | -4.33% | 339 |
| May 15, 2026 | 69.78 | 72.35 | 67.62 | 68.07 | 66.73 | -1.65% | 579 |
| May 14, 2026 | 66.73 | 69.84 | 66.72 | 69.21 | 67.84 | 3.75% | 895 |
| May 13, 2026 | 68.10 | 71.19 | 65.00 | 66.71 | 65.39 | -2.04% | 683 |
| May 12, 2026 | 73.45 | 73.45 | 67.66 | 68.10 | 66.76 | -4.34% | 610 |
| May 11, 2026 | 74.00 | 74.49 | 71.11 | 71.19 | 69.79 | -4.52% | 252 |
| May 8, 2026 | 74.82 | 74.82 | 71.00 | 74.56 | 73.09 | 2.12% | 893 |
| May 7, 2026 | 73.92 | 73.92 | 70.55 | 73.01 | 71.57 | -1.23% | 278 |
| May 6, 2026 | 74.63 | 74.63 | 72.50 | 73.92 | 72.46 | -0.95% | 741 |
| May 5, 2026 | 75.42 | 75.88 | 73.00 | 74.63 | 73.16 | -1.05% | 1,856 |
| May 4, 2026 | 80.00 | 82.00 | 75.42 | 75.42 | 73.93 | -4.99% | 6,332 |
| Apr 30, 2026 | 80.00 | 81.50 | 77.70 | 79.38 | 77.81 | 0.81% | 1,355 |