Sagarsoft (India) Limited (BOM:540143)
India · Delayed Price · Currency is INR 92.00
+0.20 (0.22%)
At close: Oct 6, 2026
Sagarsoft (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 89.50 | 92.00 | 89.00 | 92.00 | 92.00 | 0.22% | 1,235 |
| Oct 5, 2026 | 91.80 | 91.80 | 89.50 | 91.80 | 91.80 | - | 105 |
| Oct 1, 2026 | 93.94 | 93.94 | 91.80 | 91.80 | 91.80 | -2.28% | 2,102 |
| Sep 30, 2026 | 94.85 | 94.85 | 91.50 | 93.94 | 93.94 | -1.32% | 1,452 |
| Sep 29, 2026 | 82.02 | 97.00 | 82.02 | 95.20 | 95.20 | 7.03% | 2,704 |
| Sep 28, 2026 | 86.90 | 90.00 | 85.00 | 88.95 | 88.95 | -5.26% | 1,643 |
| Sep 25, 2026 | 94.53 | 94.53 | 87.00 | 93.89 | 93.89 | -0.68% | 229 |
| Sep 24, 2026 | 95.00 | 95.00 | 94.53 | 94.53 | 94.53 | -0.49% | 12 |
| Sep 23, 2026 | 97.95 | 97.95 | 93.50 | 95.00 | 95.00 | 1.19% | 2,007 |
| Sep 22, 2026 | 95.80 | 95.80 | 90.05 | 93.88 | 93.88 | 8.16% | 796 |
| Sep 21, 2026 | 87.40 | 89.50 | 85.00 | 86.80 | 86.80 | -6.58% | 425 |
| Sep 18, 2026 | 88.30 | 93.60 | 84.00 | 92.91 | 92.91 | -1.05% | 2,077 |
| Sep 17, 2026 | 92.70 | 94.00 | 92.00 | 93.90 | 93.90 | -0.14% | 224 |
| Sep 16, 2026 | 96.00 | 96.00 | 91.25 | 94.03 | 94.03 | 4.61% | 657 |
| Sep 15, 2026 | 93.00 | 106.68 | 89.50 | 89.89 | 89.89 | -0.12% | 855 |
| Sep 11, 2026 | 97.04 | 97.59 | 88.00 | 90.00 | 90.00 | -8.34% | 4,887 |
| Sep 10, 2026 | 93.00 | 98.89 | 93.00 | 98.19 | 98.19 | 4.84% | 588 |
| Sep 9, 2026 | 99.00 | 99.00 | 93.00 | 93.66 | 93.66 | -5.39% | 1,029 |
| Sep 8, 2026 | 95.04 | 99.00 | 95.00 | 99.00 | 99.00 | 4.21% | 573 |
| Sep 7, 2026 | 109.00 | 109.00 | 95.00 | 95.00 | 95.00 | -1.94% | 568 |
| Sep 4, 2026 | 95.10 | 107.25 | 95.10 | 96.88 | 96.88 | 3.95% | 1,603 |
| Sep 3, 2026 | 93.10 | 95.70 | 93.00 | 93.20 | 93.20 | -2.61% | 1,089 |
| Sep 2, 2026 | 95.00 | 97.96 | 95.00 | 95.70 | 95.70 | 0.63% | 1,078 |
| Sep 1, 2026 | 97.38 | 97.38 | 95.10 | 95.10 | 95.10 | -2.34% | 899 |
| Aug 31, 2026 | 97.50 | 98.94 | 95.00 | 97.38 | 97.38 | 0.39% | 1,076 |
| Aug 28, 2026 | 97.09 | 100.00 | 97.00 | 97.00 | 97.00 | -0.09% | 573 |
| Aug 27, 2026 | 97.00 | 99.90 | 97.00 | 97.09 | 97.09 | -1.93% | 1,103 |
| Aug 26, 2026 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | 1.02% | 398 |
| Aug 25, 2026 | 98.99 | 98.99 | 98.00 | 98.00 | 98.00 | -1.00% | 1,135 |
| Aug 24, 2026 | 101.00 | 102.00 | 96.66 | 98.99 | 98.99 | 2.39% | 812 |
| Aug 21, 2026 | 94.53 | 106.00 | 94.53 | 96.68 | 96.68 | 1.77% | 5,546 |
| Aug 20, 2026 | 96.95 | 96.95 | 95.00 | 95.00 | 95.00 | -0.05% | 210 |
| Aug 19, 2026 | 95.00 | 95.05 | 93.50 | 95.05 | 95.05 | 0.05% | 803 |
| Aug 18, 2026 | 88.57 | 98.99 | 88.57 | 95.00 | 95.00 | -0.54% | 806 |
| Aug 17, 2026 | 93.00 | 96.00 | 93.00 | 95.52 | 95.52 | 2.71% | 286 |
| Aug 14, 2026 | 95.02 | 95.02 | 93.00 | 93.00 | 93.00 | -2.13% | 498 |
| Aug 13, 2026 | 95.00 | 95.50 | 95.00 | 95.02 | 95.02 | 0.02% | 81 |
| Aug 12, 2026 | 94.04 | 97.30 | 94.00 | 95.00 | 95.00 | 1.02% | 3,053 |
| Aug 11, 2026 | 93.51 | 97.30 | 93.51 | 94.04 | 94.04 | -1.02% | 1,803 |
| Aug 10, 2026 | 100.00 | 100.00 | 92.90 | 95.01 | 95.01 | -2.33% | 4,116 |
| Aug 7, 2026 | 82.50 | 101.00 | 82.50 | 97.28 | 97.28 | 11.73% | 17,721 |
| Aug 6, 2026 | 81.00 | 87.07 | 77.01 | 87.07 | 87.07 | 9.99% | 8,520 |
| Aug 5, 2026 | 80.00 | 84.99 | 79.00 | 79.16 | 79.16 | -4.75% | 1,570 |
| 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 |