Sagility Limited (NSE:SAGILITY)
India flag India · Delayed Price · Currency is INR
47.52
0.00 (0.00%)
Oct 24, 2025, 3:30 PM IST

Sagility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202547.7747.8446.5547.5247.52-25,250,724
Oct 23, 202546.4949.3346.2447.5247.523.44%87,410,082
Oct 21, 202545.8646.2045.8145.9445.940.90%3,049,750
Oct 20, 202545.4546.0645.1745.5345.530.86%7,336,950
Oct 17, 202545.8046.3945.0145.1445.14-1.46%12,810,946
Oct 16, 202545.1846.8045.1545.8145.811.73%21,256,837
Oct 15, 202544.4045.4144.1645.0345.031.60%13,932,019
Oct 14, 202546.4046.8044.1544.3244.32-4.19%19,293,860
Oct 13, 202546.0946.7345.8046.2646.26-0.24%18,959,584
Oct 10, 202545.2046.6944.9046.3746.373.57%38,465,160
Oct 9, 202545.0445.6044.0144.7744.77-0.60%15,732,406
Oct 8, 202544.7545.4444.5145.0445.040.63%13,385,317
Oct 7, 202544.0945.1044.0444.7644.761.29%18,622,718
Oct 6, 202543.5544.4043.1544.1944.191.73%12,611,023
Oct 3, 202543.7443.7843.3043.4443.44-0.21%9,621,607
Oct 1, 202542.7043.7542.5043.5343.532.04%11,623,614
Sep 30, 202542.9843.2442.3442.6642.66-0.74%11,150,334
Sep 29, 202543.4543.7542.8042.9842.98-0.39%12,171,458
Sep 26, 202543.5043.8942.7543.1543.15-1.53%17,070,654
Sep 25, 202543.3244.4442.8143.8243.821.15%22,928,140
Sep 24, 202544.6044.6042.6543.3243.32-2.89%34,962,452
Sep 23, 202545.0045.5544.3244.6144.61-0.62%19,288,038
Sep 22, 202545.4045.6444.8044.8944.89-3.32%29,636,304
Sep 19, 202546.8747.4545.9046.4346.43-0.11%32,745,401
Sep 18, 202546.0047.2045.6046.4846.482.45%59,150,285
Sep 17, 202544.9945.9944.9545.3745.371.43%23,994,273
Sep 16, 202544.4845.1044.3044.7344.731.06%15,914,798
Sep 15, 202544.6044.9744.1644.2644.26-0.43%12,248,729
Sep 12, 202545.1245.3043.9244.4544.45-0.56%33,577,951
Sep 11, 202544.4247.1043.9944.7044.700.97%95,136,006
Sep 10, 202544.0045.3244.0044.2744.271.68%37,504,125
Sep 9, 202542.2543.9541.7343.5443.543.62%35,282,952
Sep 8, 202543.1543.2441.6842.0242.02-2.14%23,372,666
Sep 5, 202543.9443.9842.4842.9442.94-1.63%20,773,886
Sep 4, 202544.6245.1443.5043.6543.65-1.82%25,292,459
Sep 3, 202544.8345.4944.4044.4644.46-0.78%18,731,229
Sep 2, 202545.2845.9244.6844.8144.81-0.53%33,006,656
Sep 1, 202544.0045.3343.7645.0545.052.69%17,218,542
Aug 29, 202544.2044.7443.3543.8743.87-0.57%19,504,475
Aug 28, 202545.8945.8944.0044.1244.12-3.67%26,115,463
Aug 26, 202545.6546.2044.7145.8045.800.24%37,863,504
Aug 25, 202546.4946.6945.2245.6945.69-0.80%31,836,577
Aug 22, 202546.0148.1145.3746.0646.061.21%105,933,375
Aug 21, 202545.0947.1244.8845.5145.511.45%40,408,407
Aug 20, 202545.3945.7044.6744.8644.86-0.82%14,484,233
Aug 19, 202545.9846.2544.7245.2345.23-1.35%22,867,254
Aug 18, 202545.3047.4944.9145.8545.853.24%41,115,453
Aug 14, 202545.5945.9144.3244.4144.41-2.18%16,675,580
Aug 13, 202544.0045.9543.8545.4045.404.03%34,299,375
Aug 12, 202544.5145.0043.5043.6443.64-1.49%16,033,680