Sagility Limited SAGILITY

NSE · India · Commercial Services

INR 43.17+0.59 (+1.39%)

Market open· Oct 1, 2026, 9:45 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 42.58	+0.09%	INR 42.69	INR 43.40	INR 42.38	11.44M
2026-09-29	INR 42.54	-2.09%	INR 43.45	INR 43.47	INR 42.11	11.37M
2026-09-28	INR 43.45	-2.77%	INR 45.00	INR 45.00	INR 43.32	8.04M
2026-09-25	INR 44.69	-0.69%	INR 45.20	INR 45.25	INR 44.17	9.62M
2026-09-24	INR 45.00	-2.15%	INR 45.50	INR 45.71	INR 44.82	10.87M
2026-09-23	INR 45.99	+0.83%	INR 45.70	INR 46.09	INR 45.64	5.92M
2026-09-22	INR 45.61	-0.74%	INR 46.00	INR 46.24	INR 45.51	7.49M
2026-09-21	INR 45.95	+0.64%	INR 46.00	INR 46.70	INR 45.70	22.62M
2026-09-18	INR 45.66	+2.47%	INR 44.59	INR 46.23	INR 44.59	17.45M
2026-09-17	INR 44.56	-1.02%	INR 45.02	INR 45.38	INR 44.45	10.16M
2026-09-16	INR 45.02	-1.27%	INR 45.93	INR 46.20	INR 44.75	11.75M
2026-09-15	INR 45.60	+0.88%	INR 45.85	INR 46.62	INR 45.21	23.91M
2026-09-14	INR 45.20	0.00%	INR 45.20	INR 45.20	INR 45.20	0
2026-09-11	INR 45.20	+1.78%	INR 44.25	INR 45.50	INR 43.47	24.43M
2026-09-10	INR 44.41	-1.75%	INR 45.10	INR 45.14	INR 44.30	9.85M
2026-09-09	INR 45.20	-1.09%	INR 45.70	INR 45.70	INR 44.83	9.78M
2026-09-08	INR 45.70	-0.54%	INR 45.90	INR 46.05	INR 45.19	14.82M
2026-09-07	INR 45.95	-1.86%	INR 46.82	INR 46.97	INR 45.88	9.29M
2026-09-04	INR 46.82	+0.04%	INR 47.00	INR 47.27	INR 46.50	11.14M
2026-09-03	INR 46.80	+0.21%	INR 46.95	INR 47.30	INR 46.67	12.93M
2026-09-02	INR 46.70	+0.54%	INR 46.00	INR 46.98	INR 45.82	16.45M
2026-09-01	INR 46.45	-1.28%	INR 47.05	INR 47.12	INR 45.90	13.90M
2026-08-31	INR 47.05	+1.53%	INR 46.50	INR 47.49	INR 45.85	64.92M
2026-08-28	INR 46.34	+4.68%	INR 44.39	INR 46.40	INR 44.30	60.76M
2026-08-27	INR 44.27	+0.61%	INR 44.13	INR 45.23	INR 43.90	38.90M
2026-08-26	INR 44.00	+2.28%	INR 43.30	INR 46.10	INR 43.30	95.05M
2026-08-25	INR 43.02	-0.49%	INR 43.24	INR 44.00	INR 42.79	15.16M
2026-08-24	INR 43.23	-0.28%	INR 43.40	INR 43.80	INR 43.10	14.07M
2026-08-21	INR 43.35	+1.67%	INR 42.64	INR 43.85	INR 42.64	28.34M
2026-08-20	INR 42.64	+0.47%	INR 42.64	INR 42.98	INR 41.97	18.54M
2026-08-19	INR 42.44	+0.66%	INR 42.16	INR 42.80	INR 41.77	10.34M
2026-08-18	INR 42.16	-0.57%	INR 42.41	INR 42.77	INR 41.92	11.64M
2026-08-17	INR 42.40	+0.28%	INR 42.28	INR 42.77	INR 42.00	8.74M
2026-08-14	INR 42.28	-0.89%	INR 42.70	INR 42.85	INR 42.00	9.66M
2026-08-13	INR 42.66	-1.50%	INR 43.36	INR 43.54	INR 42.54	8.82M
2026-08-12	INR 43.31	+0.67%	INR 43.02	INR 43.50	INR 42.69	12.08M
2026-08-11	INR 43.02	-1.42%	INR 44.10	INR 44.34	INR 42.78	19.35M
2026-08-10	INR 43.64	-0.07%	INR 43.67	INR 44.40	INR 43.50	15.88M
2026-08-07	INR 43.67	-0.21%	INR 43.85	INR 44.00	INR 43.21	10.95M
2026-08-06	INR 43.76	-0.25%	INR 43.96	INR 44.48	INR 43.63	10.91M
2026-08-05	INR 43.87	-0.50%	INR 44.30	INR 44.59	INR 43.64	15.20M
2026-08-04	INR 44.09	+0.48%	INR 43.88	INR 44.58	INR 43.40	26.22M
2026-08-03	INR 43.88	+1.11%	INR 43.50	INR 44.58	INR 43.11	18.56M
2026-07-31	INR 43.40	-5.61%	INR 45.98	INR 46.19	INR 43.20	39.49M
2026-07-30	INR 45.98	+2.47%	INR 44.10	INR 46.24	INR 44.10	54.78M
2026-07-29	INR 44.87	+3.96%	INR 43.35	INR 45.15	INR 42.63	56.33M
2026-07-28	INR 43.16	-0.30%	INR 43.17	INR 44.35	INR 42.75	51.30M
2026-07-27	INR 43.29	+7.10%	INR 40.89	INR 43.81	INR 40.72	111.34M
2026-07-24	INR 40.42	-2.18%	INR 41.34	INR 41.57	INR 40.28	18.64M
2026-07-23	INR 41.32	+0.39%	INR 41.24	INR 42.53	INR 41.08	26.85M
2026-07-22	INR 41.16	-1.63%	INR 42.60	INR 42.78	INR 40.95	34.58M
2026-07-21	INR 41.84	+1.28%	INR 41.30	INR 41.99	INR 40.79	20.30M
2026-07-20	INR 41.31	-1.05%	INR 41.76	INR 41.81	INR 41.02	9.96M
2026-07-17	INR 41.75	+1.33%	INR 41.35	INR 42.00	INR 40.61	26.28M
2026-07-16	INR 41.20	-2.07%	INR 42.29	INR 42.68	INR 41.06	12.37M
2026-07-15	INR 42.07	+0.67%	INR 41.90	INR 42.99	INR 41.55	19.52M
2026-07-14	INR 41.79	-0.57%	INR 41.80	INR 42.38	INR 41.34	13.97M
2026-07-13	INR 42.03	-1.18%	INR 42.00	INR 42.50	INR 41.74	16.76M
2026-07-10	INR 42.53	+4.34%	INR 41.18	INR 42.85	INR 41.08	44.60M
2026-07-09	INR 40.76	+0.94%	INR 40.38	INR 41.97	INR 40.07	29.67M
2026-07-08	INR 40.38	-2.56%	INR 41.40	INR 41.58	INR 40.24	26.69M
2026-07-07	INR 41.44	+2.12%	INR 40.68	INR 42.14	INR 39.90	40.12M
2026-07-06	INR 40.58	-0.98%	INR 40.97	INR 41.21	INR 40.48	8.37M
2026-07-03	INR 40.98	-0.65%	INR 41.72	INR 41.85	INR 40.90	16.05M
2026-07-02	INR 41.25	+4.06%	INR 40.00	INR 42.30	INR 39.83	67.55M
2026-07-01	INR 39.64	+0.61%	INR 39.50	INR 40.33	INR 39.33	15.73M
2026-06-30	INR 39.40	-0.03%	INR 39.50	INR 39.99	INR 39.20	16.01M
2026-06-29	INR 39.41	-2.38%	INR 40.37	INR 40.37	INR 39.08	13.63M
2026-06-26	INR 40.37	0.00%	INR 40.37	INR 40.37	INR 40.37	0
2026-06-25	INR 40.37	+0.77%	INR 40.18	INR 40.48	INR 39.90	10.48M
2026-06-24	INR 40.06	+0.12%	INR 40.03	INR 40.59	INR 39.72	12.69M
2026-06-23	INR 40.01	-0.05%	INR 40.14	INR 40.49	INR 39.78	15.14M
2026-06-22	INR 40.03	+1.37%	INR 39.99	INR 40.72	INR 39.91	22.90M
2026-06-19	INR 39.49	-0.85%	INR 39.50	INR 39.99	INR 38.52	23.23M
2026-06-18	INR 39.83	+0.66%	INR 39.69	INR 40.29	INR 39.56	11.70M
2026-06-17	INR 39.57	-0.98%	INR 40.15	INR 40.30	INR 39.51	14.01M
2026-06-16	INR 39.96	-0.10%	INR 40.15	INR 40.97	INR 39.75	16.85M
2026-06-15	INR 40.00	-1.16%	INR 40.70	INR 41.14	INR 39.95	19.64M
2026-06-12	INR 40.47	+3.08%	INR 40.25	INR 40.68	INR 39.66	16.03M
2026-06-11	INR 39.26	-2.19%	INR 39.70	INR 39.94	INR 39.05	7.78M
2026-06-10	INR 40.14	+0.32%	INR 40.10	INR 40.55	INR 39.72	11.13M
2026-06-09	INR 40.01	+2.59%	INR 39.20	INR 40.20	INR 39.20	10.98M
2026-06-08	INR 39.00	-2.55%	INR 39.55	INR 39.93	INR 38.90	13.63M
2026-06-05	INR 40.02	-0.25%	INR 40.30	INR 40.60	INR 39.90	10.07M
2026-06-04	INR 40.12	-0.02%	INR 40.00	INR 40.70	INR 39.84	8.24M
2026-06-03	INR 40.13	-3.53%	INR 41.45	INR 41.50	INR 39.79	19.93M
2026-06-02	INR 41.60	+2.79%	INR 40.10	INR 41.89	INR 40.02	25.21M
2026-06-01	INR 40.47	-1.39%	INR 41.25	INR 41.30	INR 40.30	17.02M
2026-05-29	INR 41.04	-0.77%	INR 41.50	INR 42.13	INR 40.25	16.91M
2026-05-28	INR 41.36	0.00%	INR 41.36	INR 41.36	INR 41.36	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 42.58	+0.09%	INR 42.69	INR 43.40	INR 42.38	11.44M
2026-09-29	INR 42.54	-2.09%	INR 43.45	INR 43.47	INR 42.11	11.37M
2026-09-28	INR 43.45	-2.77%	INR 45.00	INR 45.00	INR 43.32	8.04M
2026-09-25	INR 44.69	-0.69%	INR 45.20	INR 45.25	INR 44.17	9.62M
2026-09-24	INR 45.00	-2.15%	INR 45.50	INR 45.71	INR 44.82	10.87M
2026-09-23	INR 45.99	+0.83%	INR 45.70	INR 46.09	INR 45.64	5.92M
2026-09-22	INR 45.61	-0.74%	INR 46.00	INR 46.24	INR 45.51	7.49M
2026-09-21	INR 45.95	+0.64%	INR 46.00	INR 46.70	INR 45.70	22.62M
2026-09-18	INR 45.66	+2.47%	INR 44.59	INR 46.23	INR 44.59	17.45M
2026-09-17	INR 44.56	-1.02%	INR 45.02	INR 45.38	INR 44.45	10.16M
2026-09-16	INR 45.02	-1.27%	INR 45.93	INR 46.20	INR 44.75	11.75M
2026-09-15	INR 45.60	+0.88%	INR 45.85	INR 46.62	INR 45.21	23.91M
2026-09-14	INR 45.20	0.00%	INR 45.20	INR 45.20	INR 45.20	0
2026-09-11	INR 45.20	+1.78%	INR 44.25	INR 45.50	INR 43.47	24.43M
2026-09-10	INR 44.41	-1.75%	INR 45.10	INR 45.14	INR 44.30	9.85M
2026-09-09	INR 45.20	-1.09%	INR 45.70	INR 45.70	INR 44.83	9.78M
2026-09-08	INR 45.70	-0.54%	INR 45.90	INR 46.05	INR 45.19	14.82M
2026-09-07	INR 45.95	-1.86%	INR 46.82	INR 46.97	INR 45.88	9.29M
2026-09-04	INR 46.82	+0.04%	INR 47.00	INR 47.27	INR 46.50	11.14M
2026-09-03	INR 46.80	+0.21%	INR 46.95	INR 47.30	INR 46.67	12.93M
2026-09-02	INR 46.70	+0.54%	INR 46.00	INR 46.98	INR 45.82	16.45M
2026-09-01	INR 46.45	-1.28%	INR 47.05	INR 47.12	INR 45.90	13.90M
2026-08-31	INR 47.05	+1.53%	INR 46.50	INR 47.49	INR 45.85	64.92M
2026-08-28	INR 46.34	+4.68%	INR 44.39	INR 46.40	INR 44.30	60.76M
2026-08-27	INR 44.27	+0.61%	INR 44.13	INR 45.23	INR 43.90	38.90M
2026-08-26	INR 44.00	+2.28%	INR 43.30	INR 46.10	INR 43.30	95.05M
2026-08-25	INR 43.02	-0.49%	INR 43.24	INR 44.00	INR 42.79	15.16M
2026-08-24	INR 43.23	-0.28%	INR 43.40	INR 43.80	INR 43.10	14.07M
2026-08-21	INR 43.35	+1.67%	INR 42.64	INR 43.85	INR 42.64	28.34M
2026-08-20	INR 42.64	+0.47%	INR 42.64	INR 42.98	INR 41.97	18.54M
2026-08-19	INR 42.44	+0.66%	INR 42.16	INR 42.80	INR 41.77	10.34M
2026-08-18	INR 42.16	-0.57%	INR 42.41	INR 42.77	INR 41.92	11.64M
2026-08-17	INR 42.40	+0.28%	INR 42.28	INR 42.77	INR 42.00	8.74M
2026-08-14	INR 42.28	-0.89%	INR 42.70	INR 42.85	INR 42.00	9.66M
2026-08-13	INR 42.66	-1.50%	INR 43.36	INR 43.54	INR 42.54	8.82M
2026-08-12	INR 43.31	+0.67%	INR 43.02	INR 43.50	INR 42.69	12.08M
2026-08-11	INR 43.02	-1.42%	INR 44.10	INR 44.34	INR 42.78	19.35M
2026-08-10	INR 43.64	-0.07%	INR 43.67	INR 44.40	INR 43.50	15.88M
2026-08-07	INR 43.67	-0.21%	INR 43.85	INR 44.00	INR 43.21	10.95M
2026-08-06	INR 43.76	-0.25%	INR 43.96	INR 44.48	INR 43.63	10.91M
2026-08-05	INR 43.87	-0.50%	INR 44.30	INR 44.59	INR 43.64	15.20M
2026-08-04	INR 44.09	+0.48%	INR 43.88	INR 44.58	INR 43.40	26.22M
2026-08-03	INR 43.88	+1.11%	INR 43.50	INR 44.58	INR 43.11	18.56M
2026-07-31	INR 43.40	-5.61%	INR 45.98	INR 46.19	INR 43.20	39.49M
2026-07-30	INR 45.98	+2.47%	INR 44.10	INR 46.24	INR 44.10	54.78M
2026-07-29	INR 44.87	+3.96%	INR 43.35	INR 45.15	INR 42.63	56.33M
2026-07-28	INR 43.16	-0.30%	INR 43.17	INR 44.35	INR 42.75	51.30M
2026-07-27	INR 43.29	+7.10%	INR 40.89	INR 43.81	INR 40.72	111.34M
2026-07-24	INR 40.42	-2.18%	INR 41.34	INR 41.57	INR 40.28	18.64M
2026-07-23	INR 41.32	+0.39%	INR 41.24	INR 42.53	INR 41.08	26.85M
2026-07-22	INR 41.16	-1.63%	INR 42.60	INR 42.78	INR 40.95	34.58M
2026-07-21	INR 41.84	+1.28%	INR 41.30	INR 41.99	INR 40.79	20.30M
2026-07-20	INR 41.31	-1.05%	INR 41.76	INR 41.81	INR 41.02	9.96M
2026-07-17	INR 41.75	+1.33%	INR 41.35	INR 42.00	INR 40.61	26.28M
2026-07-16	INR 41.20	-2.07%	INR 42.29	INR 42.68	INR 41.06	12.37M
2026-07-15	INR 42.07	+0.67%	INR 41.90	INR 42.99	INR 41.55	19.52M
2026-07-14	INR 41.79	-0.57%	INR 41.80	INR 42.38	INR 41.34	13.97M
2026-07-13	INR 42.03	-1.18%	INR 42.00	INR 42.50	INR 41.74	16.76M
2026-07-10	INR 42.53	+4.34%	INR 41.18	INR 42.85	INR 41.08	44.60M
2026-07-09	INR 40.76	+0.94%	INR 40.38	INR 41.97	INR 40.07	29.67M
2026-07-08	INR 40.38	-2.56%	INR 41.40	INR 41.58	INR 40.24	26.69M
2026-07-07	INR 41.44	+2.12%	INR 40.68	INR 42.14	INR 39.90	40.12M
2026-07-06	INR 40.58	-0.98%	INR 40.97	INR 41.21	INR 40.48	8.37M
2026-07-03	INR 40.98	-0.65%	INR 41.72	INR 41.85	INR 40.90	16.05M
2026-07-02	INR 41.25	+4.06%	INR 40.00	INR 42.30	INR 39.83	67.55M
2026-07-01	INR 39.64	+0.61%	INR 39.50	INR 40.33	INR 39.33	15.73M
2026-06-30	INR 39.40	-0.03%	INR 39.50	INR 39.99	INR 39.20	16.01M
2026-06-29	INR 39.41	-2.38%	INR 40.37	INR 40.37	INR 39.08	13.63M
2026-06-26	INR 40.37	0.00%	INR 40.37	INR 40.37	INR 40.37	0
2026-06-25	INR 40.37	+0.77%	INR 40.18	INR 40.48	INR 39.90	10.48M
2026-06-24	INR 40.06	+0.12%	INR 40.03	INR 40.59	INR 39.72	12.69M
2026-06-23	INR 40.01	-0.05%	INR 40.14	INR 40.49	INR 39.78	15.14M
2026-06-22	INR 40.03	+1.37%	INR 39.99	INR 40.72	INR 39.91	22.90M
2026-06-19	INR 39.49	-0.85%	INR 39.50	INR 39.99	INR 38.52	23.23M
2026-06-18	INR 39.83	+0.66%	INR 39.69	INR 40.29	INR 39.56	11.70M
2026-06-17	INR 39.57	-0.98%	INR 40.15	INR 40.30	INR 39.51	14.01M
2026-06-16	INR 39.96	-0.10%	INR 40.15	INR 40.97	INR 39.75	16.85M
2026-06-15	INR 40.00	-1.16%	INR 40.70	INR 41.14	INR 39.95	19.64M
2026-06-12	INR 40.47	+3.08%	INR 40.25	INR 40.68	INR 39.66	16.03M
2026-06-11	INR 39.26	-2.19%	INR 39.70	INR 39.94	INR 39.05	7.78M
2026-06-10	INR 40.14	+0.32%	INR 40.10	INR 40.55	INR 39.72	11.13M
2026-06-09	INR 40.01	+2.59%	INR 39.20	INR 40.20	INR 39.20	10.98M
2026-06-08	INR 39.00	-2.55%	INR 39.55	INR 39.93	INR 38.90	13.63M
2026-06-05	INR 40.02	-0.25%	INR 40.30	INR 40.60	INR 39.90	10.07M
2026-06-04	INR 40.12	-0.02%	INR 40.00	INR 40.70	INR 39.84	8.24M
2026-06-03	INR 40.13	-3.53%	INR 41.45	INR 41.50	INR 39.79	19.93M
2026-06-02	INR 41.60	+2.79%	INR 40.10	INR 41.89	INR 40.02	25.21M
2026-06-01	INR 40.47	-1.39%	INR 41.25	INR 41.30	INR 40.30	17.02M
2026-05-29	INR 41.04	-0.77%	INR 41.50	INR 42.13	INR 40.25	16.91M
2026-05-28	INR 41.36	0.00%	INR 41.36	INR 41.36	INR 41.36	0