BSE - Free Realtime Quote
INR
Sagility Limited (SAGILITY.BO)
42.42
+0.42
(+1.00%)
As of 11:49:27 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
42.54
42.78
42.13
42.58
42.58
913,330
Oct 30, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
43.31
43.61
41.79
42.00
42.00
34,266,826
Oct 29, 2026
45.65
45.73
44.55
44.69
44.54
446,009
Oct 28, 2026
45.25
46.35
45.04
45.22
45.07
1,451,707
Oct 27, 2026
44.50
45.92
44.04
45.92
45.77
1,350,491
Oct 26, 2026
44.24
44.85
42.70
44.50
44.35
1,357,656
Oct 23, 2026
46.60
46.99
43.41
44.10
43.95
6,944,484
Oct 22, 2026
45.07
45.60
43.90
45.45
45.30
1,631,289
Oct 21, 2026
44.01
44.39
42.89
44.32
44.17
889,241
Oct 19, 2026
45.43
45.43
43.92
44.01
43.86
388,469
Oct 16, 2026
45.75
46.11
45.02
45.22
45.07
586,245
Oct 15, 2026
45.50
45.96
45.31
45.36
45.21
2,832,291
Oct 14, 2026
44.40
46.10
44.10
45.60
45.45
1,994,751
Oct 13, 2026
43.38
44.25
42.77
44.01
43.86
938,461
Oct 12, 2026
44.52
44.52
43.01
43.05
42.91
404,034
Oct 9, 2026
43.51
44.60
43.40
43.95
43.80
1,443,538
Oct 8, 2026
43.61
44.04
43.26
43.50
43.35
1,723,601
Oct 7, 2026
43.99
44.32
43.00
43.14
43.00
515,267
Oct 6, 2026
42.56
43.77
42.51
43.77
43.62
705,313
Oct 5, 2026
43.20
43.80
42.22
42.60
42.46
715,038
Oct 1, 2026
42.50
43.43
42.31
43.12
42.98
1,581,245
Sep 30, 2026
42.74
43.39
42.40
42.77
42.63
864,142
Sep 29, 2026
43.40
43.45
42.13
42.80
42.66
508,960
Sep 28, 2026
44.80
45.00
43.32
43.40
43.25
1,264,089
Sep 25, 2026
45.21
45.21
44.18
44.75
44.60
436,168
Sep 24, 2026
45.95
45.95
44.82
44.90
44.75
584,724
Sep 23, 2026
45.62
46.08
45.62
45.97
45.82
223,367
Sep 22, 2026
46.00
46.30
45.51
45.51
45.36
340,262
Sep 21, 2026
46.00
46.67
45.72
45.94
45.79
852,497
Sep 18, 2026
44.51
46.22
44.51
45.63
45.48
2,097,053
Sep 17, 2026
45.13
45.30
44.48
44.79
44.64
452,553
Sep 16, 2026
45.87
46.18
44.79
44.91
44.76
1,210,580
Sep 15, 2026
45.93
46.60
45.20
45.63
45.48
1,222,533
Sep 11, 2026
44.20
45.45
43.52
45.15
45.00
2,590,058
Sep 10, 2026
45.16
45.16
44.31
44.57
44.42
605,941
Sep 9, 2026
45.64
45.64
44.82
45.05
44.90
1,201,991
Sep 8, 2026
46.19
46.19
45.21
45.85
45.70
677,665
Sep 7, 2026
46.52
46.95
45.87
45.92
45.77
1,474,689
Sep 4, 2026
46.77
47.29
46.51
46.85
46.69
524,260
Sep 3, 2026
46.82
47.29
46.63
46.75
46.59
1,486,164
Sep 2, 2026
46.28
46.95
45.85
46.79
46.63
872,040
Sep 1, 2026
47.11
47.47
45.88
46.31
46.15
780,998
Aug 31, 2026
46.50
47.47
45.88
47.00
46.84
4,622,842
Aug 28, 2026
44.33
46.40
44.30
46.40
46.24
3,010,402
Aug 27, 2026
44.10
45.21
43.41
43.41
43.26
2,501,603
Aug 26, 2026
43.18
46.04
43.18
44.08
43.93
5,163,353
Aug 25, 2026
43.44
44.03
42.80
43.05
42.91
1,377,741
Aug 24, 2026
43.35
43.78
43.10
43.21
43.06
1,185,021
Aug 21, 2026
42.67
43.86
42.67
43.35
43.20
1,100,135
Aug 20, 2026
42.51
42.95
41.98
42.62
42.48
1,014,795
Aug 19, 2026
42.25
42.79
41.78
42.46
42.32
412,201
Aug 18, 2026
42.35
42.77
41.91
42.15
42.01
1,017,223
Aug 17, 2026
42.27
42.70
42.05
42.40
42.26
482,394
Aug 14, 2026
42.53
42.86
42.00
42.25
42.11
748,429
Aug 13, 2026
43.31
43.54
42.53
42.69
42.55
453,813
Aug 12, 2026
43.30
43.50
42.70
43.28
43.13
1,221,354
Aug 11, 2026
44.01
44.36
42.78
43.02
42.88
840,731
Aug 10, 2026
43.72
44.40
43.50
43.60
43.45
648,336
Aug 7, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
43.89
44.00
43.21
43.60
43.45
417,673
Aug 6, 2026
43.99
44.49
43.66
43.71
43.46
928,197
Aug 5, 2026
44.35
44.59
43.78
43.88
43.63
1,019,842
Aug 4, 2026
43.97
44.54
43.42
44.09
43.84
1,938,275
Aug 3, 2026
43.44
44.55
43.18
43.93
43.68
1,828,888
Jul 31, 2026
46.00
46.16
43.23
43.43
43.19
3,090,664
Jul 30, 2026
44.50
46.20
44.15
45.99
45.73
2,243,986
Jul 29, 2026
43.29
45.13
42.62
44.86
44.61
10,437,721
Jul 28, 2026
43.23
44.32
42.78
43.18
42.94
2,406,932
Jul 27, 2026
40.69
43.80
40.69
43.28
43.04
7,277,695
Jul 24, 2026
41.32
41.56
40.30
40.46
40.23
1,359,858
Jul 23, 2026
41.21
42.50
41.09
41.32
41.09
2,130,845
Jul 22, 2026
42.51
42.79
40.93
41.19
40.96
2,318,923
Jul 21, 2026
41.20
41.99
40.78
41.86
41.62
917,975
Jul 20, 2026
41.57
41.73
41.03
41.32
41.09
726,770
Jul 17, 2026
41.23
42.04
40.64
41.75
41.51
1,675,800
Jul 16, 2026
42.23
42.66
41.10
41.20
40.97
1,319,914
Jul 15, 2026
41.90
42.97
41.56
42.10
41.86
1,618,926
Jul 14, 2026
41.88
42.37
41.37
41.91
41.67
1,308,261
Jul 13, 2026
42.18
42.47
41.80
42.03
41.79
610,232
Jul 10, 2026
41.15
42.84
41.08
42.50
42.26
3,085,328
Jul 9, 2026
40.31
41.95
40.10
40.76
40.53
751,273
Jul 8, 2026
41.34
41.65
40.26
40.37
40.14
1,509,131
Jul 7, 2026
40.74
42.12
39.91
41.44
41.21
3,020,343
Jul 6, 2026
41.20
41.22
40.49
40.58
40.35
728,630
Jul 3, 2026
41.54
42.30
40.90
40.99
40.76
870,681
Jul 2, 2026
40.05
42.33
39.77
41.21
40.98
3,391,444
Jul 1, 2026
39.45
40.35
39.31
39.63
39.41
1,351,853
Jun 30, 2026
39.45
39.97
39.19
39.43
39.21
1,001,221
Jun 29, 2026
40.42
40.42
39.10
39.42
39.20
615,815
Jun 25, 2026
40.13
40.45
39.90
40.36
40.13
920,063
Jun 24, 2026
39.99
40.60
39.70
40.07
39.84
1,184,287
Jun 23, 2026
40.10
40.47
39.75
40.02
39.79
1,096,844
Jun 22, 2026
39.90
40.69
39.90
40.05
39.82
2,318,921
Jun 19, 2026
39.50
39.97
38.53
39.65
39.43
1,664,256
Jun 18, 2026
39.63
40.28
39.55
39.83
39.61
1,171,335
Jun 17, 2026
40.15
40.40
39.50
39.58
39.36
620,376
Jun 16, 2026
40.20
40.97
39.75
39.94
39.71
1,480,401
Jun 15, 2026
40.62
41.09
39.95
40.01
39.78
2,683,726
Jun 12, 2026
40.60
40.66
39.70
40.48
40.25
665,018
Jun 11, 2026
39.75
39.90
39.12
39.24
39.02
398,087
Jun 10, 2026
40.04
40.55
39.76
40.13
39.90
608,446
Jun 9, 2026
39.14
40.21
39.14
40.01
39.78
966,580
Jun 8, 2026
39.49
40.00
38.90
39.00
38.78
1,243,648
Jun 5, 2026
40.25
40.60
39.93
40.03
39.80
754,211
Jun 4, 2026
39.95
40.68
39.82
40.13
39.90
885,135
Jun 3, 2026
41.45
41.45
39.82
40.25
40.02
1,760,754
Jun 2, 2026
40.16
41.90
40.00
41.61
41.38
901,690
Jun 1, 2026
41.16
41.24
40.30
40.45
40.22
1,279,959
May 29, 2026
41.21
42.11
40.60
41.05
40.82
1,289,419
May 27, 2026
41.70
42.04
41.30
41.39
41.16
296,075
May 26, 2026
41.57
42.19
41.30
41.69
41.46
1,082,431
May 25, 2026
41.60
41.95
41.35
41.82
41.58
1,194,095
May 22, 2026
41.50
41.90
41.18
41.30
41.07
1,020,946
May 21, 2026
42.53
42.81
41.35
41.45
41.22
1,524,751
May 20, 2026
42.10
43.43
41.66
42.16
41.92
2,197,374
May 19, 2026
41.32
42.70
40.85
42.23
41.99
1,379,988
May 18, 2026
41.53
41.94
40.08
41.46
41.23
647,419
May 15, 2026
42.67
43.23
41.85
41.99
41.75
1,621,128
May 14, 2026
43.86
44.00
42.80
42.95
42.71
885,839
May 13, 2026
43.34
44.30
41.98
43.08
42.84
3,988,919
May 12, 2026
45.00
45.18
42.82
43.09
42.85
2,231,125
May 11, 2026
44.46
45.39
43.21
45.00
44.75
1,656,927
May 8, 2026
42.87
45.13
42.70
44.18
43.93
6,237,074
May 7, 2026
42.01
43.65
42.01
42.95
42.71
2,037,025
May 6, 2026
41.96
42.00
41.40
41.88
41.64
365,264
May 5, 2026
41.39
42.12
41.20
41.35
41.12
1,078,094
May 4, 2026
42.08
42.27
41.41
41.62
41.39
832,056
Apr 30, 2026
41.15
41.92
40.70
41.75
41.51
1,119,944
Apr 29, 2026
41.43
41.97
41.30
41.51
41.28
751,610
Apr 28, 2026
41.92
42.22
41.14
41.34
41.11
423,474
Apr 27, 2026
41.72
42.35
41.57
42.09
41.85
957,194
Apr 24, 2026
42.42
42.65
41.00
41.42
41.19
449,510
Apr 23, 2026
41.49
43.50
41.40
42.16
41.92
2,617,568
Apr 22, 2026
42.24
42.63
41.47
41.61
41.38
1,055,236
Apr 21, 2026
42.10
43.00
41.93
42.24
42.00
914,500
Apr 20, 2026
42.94
42.95
42.02
42.17
41.93
1,062,276
Apr 17, 2026
43.13
43.43
42.75
42.95
42.71
417,935
Apr 16, 2026
42.93
43.57
42.80
43.15
42.91
1,683,373
Apr 15, 2026
42.56
43.40
42.56
42.84
42.60
1,356,667
Apr 13, 2026
41.20
42.18
40.75
41.97
41.73
425,405
Apr 10, 2026
43.08
43.25
42.00
42.10
41.86
1,538,287
Apr 9, 2026
42.82
43.40
42.42
42.73
42.49
1,059,857
Apr 8, 2026
43.62
43.72
42.66
42.88
42.64
946,109
Apr 7, 2026
42.05
43.10
41.52
41.82
41.58
1,618,825
Apr 6, 2026
41.72
42.75
41.15
42.43
42.19
1,512,075
Apr 2, 2026
40.58
42.37
39.89
41.79
41.55
1,645,091
Apr 1, 2026
41.70
42.18
41.22
41.72
41.48
820,824
Mar 30, 2026
41.52
41.73
39.62
39.94
39.71
1,295,722
Mar 27, 2026
39.89
42.70
39.10
41.72
41.48
2,523,942
Mar 25, 2026
38.96
40.73
38.69
39.88
39.66
3,437,453
Mar 24, 2026
37.13
37.68
36.25
37.26
37.05
1,609,549
Mar 23, 2026
38.57
38.57
35.82
36.40
36.19
1,405,023
Mar 20, 2026
37.74
39.70
37.52
39.01
38.79
2,757,796
Mar 19, 2026
38.62
38.67
37.25
37.43
37.22
1,005,378
Mar 18, 2026
37.86
39.64
37.80
39.46
39.24
1,882,799
Mar 17, 2026
37.85
38.08
37.40
37.66
37.45
843,519
Mar 16, 2026
38.12
38.60
37.10
37.71
37.50
1,632,002
Mar 13, 2026
39.16
39.37
37.65
37.85
37.64
1,068,117
Mar 12, 2026
39.78
40.28
38.85
39.49
39.27
1,252,593
Mar 11, 2026
39.05
40.09
39.05
39.80
39.58
1,640,817
Mar 10, 2026
39.69
40.18
38.78
39.05
38.83
1,384,794
Mar 9, 2026
38.13
39.56
37.26
39.02
38.80
2,039,618
Mar 6, 2026
39.47
40.29
39.12
39.22
39.00
1,565,574
Mar 5, 2026
41.97
42.95
39.24
39.77
39.55
5,182,029
Mar 4, 2026
38.00
42.84
37.49
41.33
41.10
15,104,867
Mar 2, 2026
36.62
39.28
36.62
38.85
38.63
3,330,123
Feb 27, 2026
40.32
40.58
38.67
39.58
39.36
3,962,234
Feb 26, 2026
42.98
43.24
40.17
40.40
40.17
2,877,726
Feb 25, 2026
42.84
43.56
42.38
42.78
42.54
1,018,876
Feb 24, 2026
43.30
43.32
41.93
42.41
42.17
2,047,289
Feb 23, 2026
45.05
45.52
43.20
43.35
43.11
1,380,622
Feb 20, 2026
45.41
45.77
43.51
44.81
44.56
4,102,893
Feb 19, 2026
45.74
46.43
45.36
45.51
45.25
863,492
Feb 18, 2026
45.78
46.23
45.39
45.73
45.47
3,007,909
Feb 17, 2026
46.06
46.80
45.41
45.67
45.41
1,109,287
Feb 16, 2026
47.16
47.18
44.75
46.03
45.77
2,587,158
Feb 13, 2026
47.90
48.29
47.11
47.35
47.08
771,048
Feb 12, 2026
50.10
50.10
48.26
48.46
48.19
1,698,804
Feb 11, 2026
49.10
50.77
49.06
50.08
49.80
2,095,911
Feb 10, 2026
48.77
49.19
48.46
49.00
48.72
688,553
Feb 9, 2026
48.62
48.98
48.18
48.76
48.49
605,605
Feb 6, 2026
47.44
48.67
47.19
48.21
47.94
1,647,068
Feb 5, 2026
48.09
48.64
47.29
47.60
47.33
1,195,345
Feb 4, 2026
49.59
49.59
47.53
48.11
47.84
1,806,832
Feb 3, 2026
52.13
52.13
49.39
49.75
49.47
1,852,670
Feb 2, 2026
48.64
49.31
47.18
48.77
48.50
1,170,577
Jan 30, 2026
49.00
50.30
48.50
49.89
49.61
1,653,026
Jan 29, 2026
52.76
53.89
49.07
49.28
49.00
6,354,747
Jan 28, 2026
52.82
53.35
51.43
51.69
51.40
2,998,022
Jan 27, 2026
52.03
53.15
51.26
52.21
51.92
2,140,748
Jan 23, 2026
52.49
53.33
51.45
51.76
51.47
1,836,363
Jan 22, 2026
52.04
53.09
51.72
52.46
52.16
910,530
Jan 21, 2026
51.50
53.06
50.98
51.50
51.21
2,708,139
Jan 20, 2026
53.99
53.99
51.30
51.72
51.43
2,056,523
Jan 19, 2026
53.24
54.18
52.70
53.81
53.51
3,118,891
Jan 16, 2026
51.35
54.00
51.35
53.50
53.20
1,738,192
Jan 14, 2026
50.77
51.68
50.46
51.30
51.01
900,489
Jan 13, 2026
50.63
51.14
50.11
50.77
50.48
834,249
Jan 12, 2026
49.88
50.80
49.08
50.61
50.32
1,660,092
Jan 9, 2026
50.72
51.35
49.64
50.14
49.86
1,505,659
Jan 8, 2026
51.99
52.55
51.00
51.30
51.01
1,682,383
Jan 7, 2026
51.61
52.53
51.49
52.04
51.75
1,244,627
Jan 6, 2026
52.03
52.35
51.01
51.72
51.43
1,855,622
Jan 5, 2026
53.02
53.55
51.75
52.02
51.73
2,034,227
Jan 2, 2026
51.94
53.07
51.89
52.97
52.67
2,001,122
Jan 1, 2026
52.30
52.37
51.27
52.08
51.79
944,085
Dec 31, 2025
52.20
53.18
51.95
52.02
51.73
2,959,322
Dec 30, 2025
52.31
53.11
51.76
52.19
51.90
1,566,692
Dec 29, 2025
52.62
53.33
52.10
52.23
51.94
653,375
Dec 26, 2025
52.30
53.45
52.14
52.62
52.32
1,861,860
Dec 24, 2025
52.53
53.28
52.00
52.23
51.94
1,358,422
Dec 23, 2025
53.05
53.10
52.36
52.60
52.30
1,394,188
Dec 22, 2025
53.38
53.78
52.59
52.87
52.57
2,070,325
Dec 19, 2025
50.99
53.30
50.99
52.02
51.73
4,469,473
Dec 18, 2025
51.20
51.60
50.50
50.94
50.65
878,126
Dec 17, 2025
50.50
51.14
50.22
50.78
50.49
1,382,194
Dec 16, 2025
50.76
50.82
50.14
50.40
50.12
849,204
Dec 15, 2025
49.79
51.43
49.35
50.83
50.54
3,033,046
Dec 12, 2025
50.04
50.21
49.58
49.80
49.52
925,922
Dec 11, 2025
48.92
50.49
48.36
49.73
49.45
2,850,918
Dec 10, 2025
49.00
49.83
48.15
48.39
48.12
1,098,784
Dec 9, 2025
47.89
49.68
47.02
49.42
49.14
1,887,469
Dec 8, 2025
49.43
49.58
47.17
48.06
47.79
2,230,460
Dec 5, 2025
50.17
50.20
49.07
49.32
49.04
831,483
Dec 4, 2025
50.03
50.52
49.72
50.01
49.73
748,923
Dec 3, 2025
49.87
50.78
48.66
49.92
49.64
2,146,658
Dec 2, 2025
49.79
50.67
48.99
49.28
49.00
1,228,450
Dec 1, 2025
50.09
50.18
49.19
49.75
49.47
1,147,840
Nov 28, 2025
49.91
50.70
49.66
50.04
49.76
1,466,142
Nov 27, 2025
50.54
50.83
49.60
49.87
49.59
759,654
Nov 26, 2025
50.08
51.09
49.94
50.33
50.05
2,159,268
Nov 25, 2025
49.33
50.46
48.76
50.02
49.74
2,102,658
Nov 24, 2025
48.77
49.76
48.27
49.44
49.16
2,394,611
Nov 21, 2025
49.60
49.76
48.35
48.51
48.24
4,986,999
Nov 20, 2025
50.65
50.78
48.85
49.66
49.38
3,659,305
Nov 19, 2025
51.04
51.19
50.28
50.41
50.13
2,256,843
Nov 18, 2025
51.01
51.94
50.21
51.02
50.73
3,870,264
Nov 17, 2025
52.99
53.70
50.68
50.88
50.59
4,339,721
Nov 14, 2025
48.10
54.20
48.00
53.24
52.94
44,480,488
Nov 13, 2025
51.65
51.65
50.25
50.47
50.19
2,683,794
Nov 12, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
50.57
51.95
49.92
51.65
51.36
3,897,799
Nov 11, 2025
50.89
51.85
49.93
50.07
49.74
3,020,309
Nov 10, 2025
52.01
52.20
50.53
50.77
50.43
2,955,906
Nov 7, 2025
50.66
52.33
49.86
51.84
51.50
4,837,424
Nov 6, 2025
52.09
52.09
50.40
50.72
50.38
4,302,868
Nov 4, 2025
52.58
54.20
51.30
51.56
51.22
5,247,970
Nov 3, 2025
53.12
53.82
52.11
52.46
52.11
6,416,925
