Sagility India Limited (SAGILITY) Historical Prices

16 Followers

Time Period

Events

IN:SAGILITY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	43.82	44.38	43.26	43.80	43.80	+0.23%	416,647	0.20
Nov 12, 2026	44.22	44.63	43.58	43.70	43.70	-1.02%	885,352	0.42
Nov 11, 2026	45.15	45.20	43.85	44.15	44.15	-1.16%	1,355,051	0.65
Nov 10, 2026	44.67	44.74	43.29	44.67	44.67	0.00%	0	0.00
Nov 09, 2026	43.84	44.74	43.29	44.67	44.67	+2.62%	2,130,278	1.03
Nov 06, 2026	43.60	44.01	43.01	43.53	43.53	-1.05%	1,165,355	0.56
Nov 05, 2026	44.10	44.29	43.48	43.99	43.99	+0.89%	1,521,288	0.74
Nov 04, 2026	42.34	44.08	42.05	43.60	43.60	+2.98%	2,169,709	1.07
Nov 03, 2026	43.18	43.18	41.98	42.34	42.34	-0.84%	17,754,961	10.11
Nov 02, 2026	42.54	42.78	42.13	42.70	42.70	+1.67%	1,104,832	0.63
Oct 30, 2026	43.31	43.61	41.79	42.00	42.00	-5.70%	34,266,824	27.58
Oct 29, 2026	45.65	45.73	44.55	44.69	44.54	-1.17%	446,009	0.35
Oct 28, 2026	45.25	46.35	45.04	45.22	45.07	-1.52%	1,451,707	1.12
Oct 27, 2026	44.50	45.92	44.04	45.92	45.77	+3.19%	1,350,491	1.04
Oct 26, 2026	44.24	44.85	42.70	44.50	44.35	+0.91%	1,357,656	0.94
Oct 23, 2026	46.60	46.99	43.41	44.10	43.95	-2.97%	6,944,484	5.04
Oct 22, 2026	45.07	45.60	43.90	45.45	45.30	+2.55%	1,631,289	1.11
Oct 21, 2026	44.01	44.39	42.89	44.32	44.17	+0.70%	889,241	0.60
Oct 20, 2026	44.01	45.43	43.92	44.01	43.86	0.00%	0	0.00
Oct 19, 2026	45.43	45.43	43.92	44.01	43.86	-2.68%	388,469	0.25
Oct 16, 2026	45.75	46.11	45.02	45.22	45.07	-0.31%	586,245	0.38
Oct 15, 2026	45.50	45.96	45.31	45.36	45.21	-0.53%	2,832,291	1.88
Oct 14, 2026	44.40	46.10	44.10	45.60	45.45	+3.61%	1,994,751	1.33
Oct 13, 2026	43.38	44.25	42.77	44.01	43.86	+2.23%	938,461	0.62
Oct 12, 2026	44.52	44.52	43.01	43.05	42.91	-2.05%	404,034	0.26
Oct 09, 2026	43.51	44.60	43.40	43.95	43.80	+1.04%	1,443,538	0.94
Oct 08, 2026	43.61	44.04	43.26	43.50	43.35	+0.83%	1,723,601	1.14
Oct 07, 2026	43.99	44.32	43.00	43.14	43.00	-1.44%	515,267	0.33
Oct 06, 2026	42.56	43.77	42.51	43.77	43.62	+2.75%	705,313	0.45
Oct 05, 2026	43.20	43.80	42.22	42.60	42.46	-1.21%	715,038	0.46
Oct 02, 2026	43.12	43.43	42.31	43.12	42.98	0.00%	0	0.00
Oct 01, 2026	42.50	43.43	42.31	43.12	42.98	+0.82%	1,581,245	0.99
Sep 30, 2026	42.74	43.39	42.40	42.77	42.63	-0.07%	864,142	0.54
Sep 29, 2026	43.40	43.45	42.13	42.80	42.66	-1.38%	508,960	0.31
Sep 28, 2026	44.80	45.00	43.32	43.40	43.25	-3.02%	1,264,089	0.77
Sep 25, 2026	45.21	45.21	44.18	44.75	44.60	-0.34%	436,168	0.26
Sep 24, 2026	45.95	45.95	44.82	44.90	44.75	-2.33%	584,724	0.35
Sep 23, 2026	45.62	46.08	45.62	45.97	45.82	+1.01%	223,367	0.14
Sep 22, 2026	46.00	46.30	45.51	45.51	45.36	-0.93%	340,262	0.20
Sep 21, 2026	46.00	46.67	45.72	45.94	45.79	+0.68%	852,497	0.51
Sep 18, 2026	44.51	46.22	44.51	45.63	45.48	+1.88%	2,097,053	1.27
Sep 17, 2026	45.13	45.30	44.48	44.79	44.64	-0.27%	452,553	0.27
Sep 16, 2026	45.87	46.18	44.79	44.91	44.76	-1.58%	1,210,580	0.72
Sep 15, 2026	45.93	46.60	45.20	45.63	45.48	+1.06%	1,222,533	0.72
Sep 14, 2026	45.15	45.45	43.52	45.15	45.00	0.00%	0	0.00
Sep 11, 2026	44.20	45.45	43.52	45.15	45.00	+1.30%	2,590,058	1.54
Sep 10, 2026	45.16	45.16	44.31	44.57	44.42	-1.06%	605,941	0.35
Sep 09, 2026	45.64	45.64	44.82	45.05	44.90	-1.75%	1,201,991	0.71
Sep 08, 2026	46.19	46.19	45.21	45.85	45.70	-0.15%	677,665	0.40
Sep 07, 2026	46.52	46.95	45.87	45.92	45.77	-1.99%	1,474,689	0.87

Sagility India Limited historical prices

Sagility India Limited (SAGILITY) Historical Prices

Become an Expert with TipRanks Premium