Sagarsoft (India) Limited (BOM:540143)
India · Delayed Price · Currency is INR 67.67
-0.20 (-0.29%)
At close: Jun 2, 2026
Sagarsoft (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 83.00 | 84.00 | 82.99 | 82.99 | 82.99 | -1.62% | 211 |
| Apr 8, 2026 | 91.90 | 91.90 | 80.49 | 84.36 | 84.36 | 5.46% | 764 |
| Apr 7, 2026 | 82.80 | 82.80 | 79.99 | 79.99 | 79.99 | 3.94% | 13 |
| Apr 6, 2026 | 70.00 | 78.49 | 70.00 | 76.96 | 76.96 | 9.94% | 925 |
| Apr 2, 2026 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | - | 690 |
| Apr 1, 2026 | 65.34 | 72.40 | 65.34 | 70.00 | 70.00 | 6.06% | 1,194 |
| Mar 30, 2026 | 63.45 | 66.00 | 56.20 | 66.00 | 66.00 | 6.14% | 2,116 |
| Mar 27, 2026 | 66.52 | 69.88 | 60.20 | 62.18 | 62.18 | -6.51% | 411 |
| Mar 25, 2026 | 66.88 | 66.88 | 63.00 | 66.51 | 66.51 | 3.76% | 5,809 |
| Mar 24, 2026 | 69.99 | 69.99 | 61.25 | 64.10 | 64.10 | -1.88% | 2,710 |
| Mar 23, 2026 | 70.20 | 89.50 | 63.31 | 65.33 | 65.33 | -13.47% | 3,124 |
| Mar 20, 2026 | 84.00 | 84.00 | 73.11 | 75.50 | 75.50 | -3.19% | 729 |
| Mar 19, 2026 | 82.80 | 82.80 | 77.99 | 77.99 | 77.99 | -3.23% | 711 |
| Mar 18, 2026 | 72.02 | 90.93 | 72.02 | 80.59 | 80.59 | 4.76% | 1,929 |