Sagarsoft (India) Limited (BOM:540143)
India · Delayed Price · Currency is INR 83.11
+1.73 (2.13%)
At close: Aug 4, 2026
Sagarsoft (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 87.40 | 89.15 | 81.50 | 83.11 | 83.11 | 2.13% | 10,112 |
| Aug 3, 2026 | 80.99 | 81.38 | 80.99 | 81.38 | 81.38 | 9.99% | 3,411 |
| Jul 31, 2026 | 74.73 | 75.74 | 70.00 | 73.99 | 73.99 | 1.00% | 1,218 |
| Jul 30, 2026 | 77.99 | 77.99 | 72.10 | 73.26 | 73.26 | -6.06% | 2,540 |
| Jul 29, 2026 | 78.80 | 78.80 | 73.00 | 77.99 | 77.99 | 3.90% | 418 |
| Jul 28, 2026 | 73.70 | 81.80 | 72.62 | 75.06 | 75.06 | -4.14% | 2,082 |
| Jul 27, 2026 | 78.78 | 78.78 | 74.00 | 78.30 | 78.30 | 4.65% | 1,898 |
| Jul 24, 2026 | 75.70 | 80.50 | 73.02 | 74.82 | 74.82 | -6.96% | 720 |
| Jul 23, 2026 | 81.37 | 81.37 | 76.10 | 80.42 | 80.42 | -1.19% | 241 |
| Jul 22, 2026 | 84.60 | 84.60 | 77.00 | 81.39 | 81.39 | -2.86% | 1,456 |
| Jul 21, 2026 | 84.70 | 84.70 | 82.55 | 83.79 | 83.79 | 0.99% | 1,029 |
| Jul 20, 2026 | 81.20 | 85.00 | 76.38 | 82.97 | 82.97 | 3.42% | 1,680 |
| Jul 17, 2026 | 70.00 | 80.40 | 70.00 | 80.23 | 80.23 | 9.71% | 12,756 |
| Jul 16, 2026 | 73.00 | 74.00 | 72.00 | 73.13 | 73.13 | 0.22% | 201 |
| Jul 15, 2026 | 70.00 | 76.04 | 67.02 | 72.97 | 72.97 | 4.24% | 135 |
| Jul 14, 2026 | 71.10 | 71.11 | 68.00 | 70.00 | 70.00 | -1.55% | 251 |
| 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 |