Sagility Limited (NSE:SAGILITY)
47.52
0.00 (0.00%)
Oct 24, 2025, 3:30 PM IST
Sagility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 47.77 | 47.84 | 46.55 | 47.52 | 47.52 | - | 25,250,724 |
| Oct 23, 2025 | 46.49 | 49.33 | 46.24 | 47.52 | 47.52 | 3.44% | 87,410,082 |
| Oct 21, 2025 | 45.86 | 46.20 | 45.81 | 45.94 | 45.94 | 0.90% | 3,049,750 |
| Oct 20, 2025 | 45.45 | 46.06 | 45.17 | 45.53 | 45.53 | 0.86% | 7,336,950 |
| Oct 17, 2025 | 45.80 | 46.39 | 45.01 | 45.14 | 45.14 | -1.46% | 12,810,946 |
| Oct 16, 2025 | 45.18 | 46.80 | 45.15 | 45.81 | 45.81 | 1.73% | 21,256,837 |
| Oct 15, 2025 | 44.40 | 45.41 | 44.16 | 45.03 | 45.03 | 1.60% | 13,932,019 |
| Oct 14, 2025 | 46.40 | 46.80 | 44.15 | 44.32 | 44.32 | -4.19% | 19,293,860 |
| Oct 13, 2025 | 46.09 | 46.73 | 45.80 | 46.26 | 46.26 | -0.24% | 18,959,584 |
| Oct 10, 2025 | 45.20 | 46.69 | 44.90 | 46.37 | 46.37 | 3.57% | 38,465,160 |
| Oct 9, 2025 | 45.04 | 45.60 | 44.01 | 44.77 | 44.77 | -0.60% | 15,732,406 |
| Oct 8, 2025 | 44.75 | 45.44 | 44.51 | 45.04 | 45.04 | 0.63% | 13,385,317 |
| Oct 7, 2025 | 44.09 | 45.10 | 44.04 | 44.76 | 44.76 | 1.29% | 18,622,718 |
| Oct 6, 2025 | 43.55 | 44.40 | 43.15 | 44.19 | 44.19 | 1.73% | 12,611,023 |
| Oct 3, 2025 | 43.74 | 43.78 | 43.30 | 43.44 | 43.44 | -0.21% | 9,621,607 |
| Oct 1, 2025 | 42.70 | 43.75 | 42.50 | 43.53 | 43.53 | 2.04% | 11,623,614 |
| Sep 30, 2025 | 42.98 | 43.24 | 42.34 | 42.66 | 42.66 | -0.74% | 11,150,334 |
| Sep 29, 2025 | 43.45 | 43.75 | 42.80 | 42.98 | 42.98 | -0.39% | 12,171,458 |
| Sep 26, 2025 | 43.50 | 43.89 | 42.75 | 43.15 | 43.15 | -1.53% | 17,070,654 |
| Sep 25, 2025 | 43.32 | 44.44 | 42.81 | 43.82 | 43.82 | 1.15% | 22,928,140 |
| Sep 24, 2025 | 44.60 | 44.60 | 42.65 | 43.32 | 43.32 | -2.89% | 34,962,452 |
| Sep 23, 2025 | 45.00 | 45.55 | 44.32 | 44.61 | 44.61 | -0.62% | 19,288,038 |
| Sep 22, 2025 | 45.40 | 45.64 | 44.80 | 44.89 | 44.89 | -3.32% | 29,636,304 |
| Sep 19, 2025 | 46.87 | 47.45 | 45.90 | 46.43 | 46.43 | -0.11% | 32,745,401 |
| Sep 18, 2025 | 46.00 | 47.20 | 45.60 | 46.48 | 46.48 | 2.45% | 59,150,285 |
| Sep 17, 2025 | 44.99 | 45.99 | 44.95 | 45.37 | 45.37 | 1.43% | 23,994,273 |
| Sep 16, 2025 | 44.48 | 45.10 | 44.30 | 44.73 | 44.73 | 1.06% | 15,914,798 |
| Sep 15, 2025 | 44.60 | 44.97 | 44.16 | 44.26 | 44.26 | -0.43% | 12,248,729 |
| Sep 12, 2025 | 45.12 | 45.30 | 43.92 | 44.45 | 44.45 | -0.56% | 33,577,951 |
| Sep 11, 2025 | 44.42 | 47.10 | 43.99 | 44.70 | 44.70 | 0.97% | 95,136,006 |
| Sep 10, 2025 | 44.00 | 45.32 | 44.00 | 44.27 | 44.27 | 1.68% | 37,504,125 |
| Sep 9, 2025 | 42.25 | 43.95 | 41.73 | 43.54 | 43.54 | 3.62% | 35,282,952 |
| Sep 8, 2025 | 43.15 | 43.24 | 41.68 | 42.02 | 42.02 | -2.14% | 23,372,666 |
| Sep 5, 2025 | 43.94 | 43.98 | 42.48 | 42.94 | 42.94 | -1.63% | 20,773,886 |
| Sep 4, 2025 | 44.62 | 45.14 | 43.50 | 43.65 | 43.65 | -1.82% | 25,292,459 |
| Sep 3, 2025 | 44.83 | 45.49 | 44.40 | 44.46 | 44.46 | -0.78% | 18,731,229 |
| Sep 2, 2025 | 45.28 | 45.92 | 44.68 | 44.81 | 44.81 | -0.53% | 33,006,656 |
| Sep 1, 2025 | 44.00 | 45.33 | 43.76 | 45.05 | 45.05 | 2.69% | 17,218,542 |
| Aug 29, 2025 | 44.20 | 44.74 | 43.35 | 43.87 | 43.87 | -0.57% | 19,504,475 |
| Aug 28, 2025 | 45.89 | 45.89 | 44.00 | 44.12 | 44.12 | -3.67% | 26,115,463 |
| Aug 26, 2025 | 45.65 | 46.20 | 44.71 | 45.80 | 45.80 | 0.24% | 37,863,504 |
| Aug 25, 2025 | 46.49 | 46.69 | 45.22 | 45.69 | 45.69 | -0.80% | 31,836,577 |
| Aug 22, 2025 | 46.01 | 48.11 | 45.37 | 46.06 | 46.06 | 1.21% | 105,933,375 |
| Aug 21, 2025 | 45.09 | 47.12 | 44.88 | 45.51 | 45.51 | 1.45% | 40,408,407 |
| Aug 20, 2025 | 45.39 | 45.70 | 44.67 | 44.86 | 44.86 | -0.82% | 14,484,233 |
| Aug 19, 2025 | 45.98 | 46.25 | 44.72 | 45.23 | 45.23 | -1.35% | 22,867,254 |
| Aug 18, 2025 | 45.30 | 47.49 | 44.91 | 45.85 | 45.85 | 3.24% | 41,115,453 |
| Aug 14, 2025 | 45.59 | 45.91 | 44.32 | 44.41 | 44.41 | -2.18% | 16,675,580 |
| Aug 13, 2025 | 44.00 | 45.95 | 43.85 | 45.40 | 45.40 | 4.03% | 34,299,375 |
| Aug 12, 2025 | 44.51 | 45.00 | 43.50 | 43.64 | 43.64 | -1.49% | 16,033,680 |