NSE - Delayed Quote
INR
Sagility Limited (SAGILITY.NS)
42.08
-2.58
(-5.78%)
At close: October 30 at 3:28:23 PM GMT+5:30
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
Oct 30, 2026
43.35
43.64
41.75
42.08
42.08
773,318,689
Oct 30, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
45.40
45.67
44.50
44.66
44.51
12,535,710
Oct 28, 2026
45.20
46.34
45.04
45.29
45.14
17,791,508
Oct 27, 2026
44.44
46.06
44.06
46.06
45.91
24,542,135
Oct 26, 2026
44.15
44.86
42.71
44.50
44.35
34,271,191
Oct 23, 2026
46.65
47.00
43.39
44.18
44.03
119,715,028
Oct 22, 2026
45.00
45.65
43.85
45.39
45.24
30,339,556
Oct 21, 2026
44.02
44.42
42.92
44.41
44.26
11,674,852
Oct 19, 2026
45.30
45.41
43.83
43.99
43.84
7,146,693
Oct 16, 2026
45.70
46.12
45.01
45.30
45.15
13,915,713
Oct 15, 2026
45.50
45.95
45.29
45.60
45.45
8,412,128
Oct 14, 2026
44.36
46.10
44.12
45.55
45.40
25,999,806
Oct 13, 2026
43.25
44.36
42.76
44.36
44.21
12,957,974
Oct 12, 2026
44.03
44.49
43.00
43.19
43.04
5,958,317
Oct 9, 2026
43.50
44.63
43.40
44.00
43.85
15,687,806
Oct 8, 2026
43.80
44.04
43.23
43.35
43.20
22,661,142
Oct 7, 2026
43.88
44.35
43.00
43.11
42.97
8,174,501
Oct 6, 2026
42.79
43.88
42.51
43.88
43.73
8,239,659
Oct 5, 2026
43.25
43.82
42.21
42.57
42.43
17,899,984
Oct 1, 2026
42.53
43.43
42.27
43.17
43.03
11,692,520
Sep 30, 2026
42.69
43.40
42.38
42.58
42.44
11,436,383
Sep 29, 2026
43.45
43.47
42.11
42.54
42.40
11,366,184
Sep 28, 2026
45.00
45.00
43.32
43.45
43.30
8,041,928
Sep 25, 2026
45.20
45.25
44.17
44.69
44.54
9,623,863
Sep 24, 2026
45.50
45.71
44.82
45.00
44.85
10,874,146
Sep 23, 2026
45.70
46.09
45.64
45.99
45.84
5,919,241
Sep 22, 2026
46.00
46.24
45.51
45.61
45.46
7,493,649
Sep 21, 2026
46.00
46.70
45.70
45.95
45.80
22,615,132
Sep 18, 2026
44.59
46.23
44.59
45.66
45.51
17,450,697
Sep 17, 2026
45.02
45.38
44.45
44.56
44.41
10,163,066
Sep 16, 2026
45.93
46.20
44.75
45.02
44.87
11,752,528
Sep 15, 2026
45.85
46.62
45.21
45.60
45.45
23,912,914
Sep 11, 2026
44.25
45.50
43.47
45.20
45.05
24,429,679
Sep 10, 2026
45.10
45.14
44.30
44.41
44.26
9,850,961
Sep 9, 2026
45.70
45.70
44.83
45.20
45.05
9,776,027
Sep 8, 2026
45.90
46.05
45.19
45.70
45.55
14,824,946
Sep 7, 2026
46.82
46.97
45.88
45.95
45.80
9,292,276
Sep 4, 2026
47.00
47.27
46.50
46.82
46.66
11,136,928
Sep 3, 2026
46.95
47.30
46.67
46.80
46.64
12,927,418
Sep 2, 2026
46.00
46.98
45.82
46.70
46.54
16,448,512
Sep 1, 2026
47.05
47.12
45.90
46.45
46.29
13,901,435
Aug 31, 2026
46.50
47.49
45.85
47.05
46.89
64,918,282
Aug 28, 2026
44.39
46.40
44.30
46.34
46.18
60,764,265
Aug 27, 2026
44.13
45.23
43.90
44.27
44.12
38,898,220
Aug 26, 2026
43.30
46.10
43.30
44.00
43.85
95,051,180
Aug 25, 2026
43.24
44.00
42.79
43.02
42.88
15,162,360
Aug 24, 2026
43.40
43.80
43.10
43.23
43.08
14,067,265
Aug 21, 2026
42.64
43.85
42.64
43.35
43.20
28,339,595
Aug 20, 2026
42.64
42.98
41.97
42.64
42.50
18,542,246
Aug 19, 2026
42.16
42.80
41.77
42.44
42.30
10,336,138
Aug 18, 2026
42.41
42.77
41.92
42.16
42.02
11,644,898
Aug 17, 2026
42.28
42.77
42.00
42.40
42.26
8,743,424
Aug 14, 2026
42.70
42.85
42.00
42.28
42.14
9,663,209
Aug 13, 2026
43.36
43.54
42.54
42.66
42.52
8,818,336
Aug 12, 2026
43.02
43.50
42.69
43.31
43.16
12,081,362
Aug 11, 2026
44.10
44.34
42.78
43.02
42.88
19,352,431
Aug 10, 2026
43.67
44.40
43.50
43.64
43.49
15,875,055
Aug 7, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
43.85
44.00
43.21
43.67
43.52
10,947,994
Aug 6, 2026
43.96
44.48
43.63
43.76
43.51
10,914,497
Aug 5, 2026
44.30
44.59
43.64
43.87
43.62
15,196,750
Aug 4, 2026
43.88
44.58
43.40
44.09
43.84
26,219,384
Aug 3, 2026
43.50
44.58
43.11
43.88
43.63
18,555,073
Jul 31, 2026
45.98
46.19
43.20
43.40
43.16
39,492,620
Jul 30, 2026
44.10
46.24
44.10
45.98
45.72
54,778,788
Jul 29, 2026
43.35
45.15
42.63
44.87
44.62
56,332,184
Jul 28, 2026
43.17
44.35
42.75
43.16
42.92
51,303,654
Jul 27, 2026
40.89
43.81
40.72
43.29
43.05
111,335,747
Jul 24, 2026
41.34
41.57
40.28
40.42
40.19
18,644,024
Jul 23, 2026
41.24
42.53
41.08
41.32
41.09
26,845,486
Jul 22, 2026
42.60
42.78
40.95
41.16
40.93
34,577,602
Jul 21, 2026
41.30
41.99
40.79
41.84
41.60
20,301,191
Jul 20, 2026
41.76
41.81
41.02
41.31
41.08
9,957,579
Jul 17, 2026
41.35
42.00
40.61
41.75
41.51
26,278,007
Jul 16, 2026
42.29
42.68
41.06
41.20
40.97
12,368,372
Jul 15, 2026
41.90
42.99
41.55
42.07
41.83
19,516,302
Jul 14, 2026
41.80
42.38
41.34
41.79
41.55
13,973,679
Jul 13, 2026
42.00
42.50
41.74
42.03
41.79
16,755,085
Jul 10, 2026
41.18
42.85
41.08
42.53
42.29
44,596,486
Jul 9, 2026
40.38
41.97
40.07
40.76
40.53
29,667,213
Jul 8, 2026
41.40
41.58
40.24
40.38
40.15
26,686,698
Jul 7, 2026
40.68
42.14
39.90
41.44
41.21
40,120,845
Jul 6, 2026
40.97
41.21
40.48
40.58
40.35
8,370,551
Jul 3, 2026
41.72
41.85
40.90
40.98
40.75
16,047,590
Jul 2, 2026
40.00
42.30
39.83
41.25
41.02
67,550,457
Jul 1, 2026
39.50
40.33
39.33
39.64
39.42
15,731,664
Jun 30, 2026
39.50
39.99
39.20
39.40
39.18
16,005,360
Jun 29, 2026
40.37
40.37
39.08
39.41
39.19
13,632,218
Jun 25, 2026
40.18
40.48
39.90
40.37
40.14
10,483,496
Jun 24, 2026
40.03
40.59
39.72
40.06
39.83
12,691,565
Jun 23, 2026
40.14
40.49
39.78
40.01
39.78
15,140,126
Jun 22, 2026
39.99
40.72
39.91
40.03
39.80
22,895,801
Jun 19, 2026
39.50
39.99
38.52
39.49
39.27
23,225,441
Jun 18, 2026
39.69
40.29
39.56
39.83
39.61
11,696,565
Jun 17, 2026
40.15
40.30
39.51
39.57
39.35
14,009,520
Jun 16, 2026
40.15
40.97
39.75
39.96
39.73
16,846,826
Jun 15, 2026
40.70
41.14
39.95
40.00
39.77
19,635,296
Jun 12, 2026
40.25
40.68
39.66
40.47
40.24
16,031,956
Jun 11, 2026
39.70
39.94
39.05
39.26
39.04
7,778,937
Jun 10, 2026
40.10
40.55
39.72
40.14
39.91
11,131,522
Jun 9, 2026
39.20
40.20
39.20
40.01
39.78
10,975,680
Jun 8, 2026
39.55
39.93
38.90
39.00
38.78
13,627,024
Jun 5, 2026
40.30
40.60
39.90
40.02
39.79
10,068,931
Jun 4, 2026
40.00
40.70
39.84
40.12
39.89
8,240,378
Jun 3, 2026
41.45
41.50
39.79
40.13
39.90
19,925,077
Jun 2, 2026
40.10
41.89
40.02
41.60
41.37
25,205,544
Jun 1, 2026
41.25
41.30
40.30
40.47
40.24
17,021,346
May 29, 2026
41.50
42.13
40.25
41.04
40.81
16,905,256
May 27, 2026
41.75
41.80
41.29
41.36
41.13
6,481,217
May 26, 2026
41.65
42.19
41.01
41.73
41.49
9,065,085
May 25, 2026
41.69
41.99
41.33
41.80
41.56
8,218,373
May 22, 2026
41.60
41.92
41.16
41.24
41.01
10,498,758
May 21, 2026
42.60
42.78
41.30
41.43
41.20
12,357,824
May 20, 2026
42.17
43.48
41.70
42.10
41.86
17,659,225
May 19, 2026
41.38
42.87
40.86
42.17
41.93
22,819,722
May 18, 2026
41.50
41.75
40.06
41.38
41.15
16,601,393
May 15, 2026
42.96
43.26
41.82
42.00
41.76
15,187,469
May 14, 2026
43.50
44.00
42.75
42.92
42.68
22,152,644
May 13, 2026
43.70
44.30
41.95
43.10
42.86
44,703,069
May 12, 2026
44.96
45.18
42.82
43.09
42.85
24,691,859
May 11, 2026
44.39
45.40
43.21
44.96
44.71
36,344,342
May 8, 2026
42.81
45.14
42.61
44.19
43.94
41,832,444
May 7, 2026
42.07
43.65
42.07
42.81
42.57
29,000,252
May 6, 2026
41.89
42.05
41.41
41.85
41.61
10,389,089
May 5, 2026
41.50
42.15
41.15
41.39
41.16
9,853,736
May 4, 2026
42.15
42.25
41.42
41.60
41.37
7,061,757
Apr 30, 2026
41.21
41.94
40.72
41.74
41.50
11,451,953
Apr 29, 2026
41.50
41.90
41.27
41.49
41.26
10,347,716
Apr 28, 2026
41.70
42.22
41.10
41.27
41.04
10,519,463
Apr 27, 2026
41.79
42.34
41.60
42.10
41.86
7,818,655
Apr 24, 2026
42.29
42.63
40.96
41.37
41.14
13,507,212
Apr 23, 2026
41.40
43.49
41.35
42.17
41.93
34,146,106
Apr 22, 2026
42.25
42.63
41.48
41.59
41.36
19,288,313
Apr 21, 2026
42.00
43.00
41.99
42.23
41.99
16,139,299
Apr 20, 2026
42.99
43.00
42.01
42.18
41.94
10,035,806
Apr 17, 2026
43.00
43.39
42.86
42.93
42.69
12,143,293
Apr 16, 2026
42.99
43.60
42.80
43.16
42.92
17,685,649
Apr 15, 2026
42.68
43.40
42.60
42.82
42.58
17,936,420
Apr 13, 2026
41.15
42.18
40.81
41.97
41.73
10,666,584
Apr 10, 2026
42.99
43.25
42.00
42.11
41.87
14,810,797
Apr 9, 2026
42.79
43.42
42.52
42.72
42.48
10,604,500
Apr 8, 2026
43.78
43.78
42.63
42.84
42.60
24,062,566
Apr 7, 2026
42.02
43.10
41.51
41.90
41.66
17,193,480
Apr 6, 2026
41.74
42.75
41.15
42.42
42.18
14,409,691
Apr 2, 2026
40.80
42.38
39.85
41.73
41.49
19,413,908
Apr 1, 2026
41.65
42.22
41.17
41.71
41.47
21,160,425
Mar 30, 2026
41.50
41.72
39.55
39.95
39.72
24,229,969
Mar 27, 2026
39.82
42.70
39.09
41.75
41.51
47,593,251
Mar 25, 2026
38.66
40.74
38.61
39.89
39.67
78,259,637
Mar 24, 2026
37.08
37.69
36.25
37.32
37.11
26,559,326
Mar 23, 2026
38.50
38.50
35.83
36.35
36.15
33,007,629
Mar 20, 2026
37.70
39.76
37.51
39.06
38.84
111,655,168
Mar 19, 2026
38.50
38.71
37.25
37.39
37.18
18,708,869
Mar 18, 2026
37.79
39.64
37.79
39.46
39.24
26,066,061
Mar 17, 2026
37.71
38.08
37.40
37.63
37.42
13,684,307
Mar 16, 2026
38.16
38.62
37.11
37.68
37.47
19,263,208
Mar 13, 2026
39.15
39.40
37.62
37.83
37.62
19,758,429
Mar 12, 2026
39.50
40.30
38.81
39.49
39.27
15,324,922
Mar 11, 2026
39.09
40.10
39.04
39.79
39.57
23,136,069
Mar 10, 2026
39.65
40.10
38.79
39.02
38.80
21,478,201
Mar 9, 2026
38.00
39.61
37.25
38.96
38.74
29,269,251
Mar 6, 2026
39.48
40.29
39.10
39.21
38.99
24,330,040
Mar 5, 2026
41.79
42.94
39.21
39.76
39.54
65,848,980
Mar 4, 2026
38.00
42.82
37.51
41.32
41.09
195,411,000
Mar 2, 2026
37.50
39.28
37.50
38.84
38.62
30,532,447
Feb 27, 2026
40.40
40.56
38.68
39.55
39.33
54,483,849
Feb 26, 2026
42.90
43.20
40.13
40.38
40.15
41,486,708
Feb 25, 2026
42.66
43.58
42.37
42.75
42.51
19,297,162
Feb 24, 2026
43.26
43.26
41.91
42.40
42.16
33,024,775
Feb 23, 2026
45.15
45.55
43.10
43.33
43.09
23,696,875
Feb 20, 2026
45.45
45.75
43.59
44.83
44.58
33,417,879
Feb 19, 2026
45.80
46.44
45.32
45.50
45.24
12,389,304
Feb 18, 2026
45.80
46.24
45.40
45.70
45.44
19,856,041
Feb 17, 2026
46.19
46.79
45.45
45.67
45.41
16,939,185
Feb 16, 2026
47.33
47.33
44.75
45.95
45.69
31,594,556
Feb 13, 2026
47.31
48.29
47.11
47.33
47.06
18,233,471
Feb 12, 2026
50.05
50.10
48.30
48.48
48.21
20,271,181
Feb 11, 2026
49.15
50.77
49.06
50.07
49.79
27,712,765
Feb 10, 2026
48.81
49.20
48.45
49.00
48.72
17,231,555
Feb 9, 2026
48.77
49.00
48.16
48.77
48.50
15,487,610
Feb 6, 2026
47.25
48.70
47.25
48.23
47.96
20,532,475
Feb 5, 2026
48.15
48.64
47.27
47.57
47.30
23,133,207
Feb 4, 2026
49.50
49.50
47.52
48.11
47.84
36,585,666
Feb 3, 2026
52.00
52.00
49.37
49.78
49.50
38,813,838
Feb 2, 2026
48.70
49.36
47.14
48.78
48.51
21,448,843
Jan 30, 2026
49.05
50.30
48.47
49.93
49.65
30,062,725
Jan 29, 2026
52.74
53.70
49.10
49.29
49.01
133,777,227
Jan 28, 2026
53.00
53.35
51.39
51.70
51.41
49,149,865
Jan 27, 2026
51.90
53.14
51.25
52.18
51.89
37,393,454
Jan 23, 2026
52.40
53.35
51.41
51.69
51.40
26,027,543
Jan 22, 2026
52.13
53.10
51.71
52.44
52.14
19,640,542
Jan 21, 2026
51.55
53.00
50.99
51.53
51.24
28,158,186
Jan 20, 2026
53.90
53.90
51.23
51.72
51.43
38,467,654
Jan 19, 2026
53.09
54.30
52.71
53.84
53.54
33,316,685
Jan 16, 2026
51.45
54.00
51.40
53.41
53.11
39,929,649
Jan 15, 2026
51.35
51.35
51.35
51.35
51.06
-
Jan 14, 2026
50.79
51.69
50.50
51.35
51.06
12,494,678
Jan 13, 2026
50.75
51.10
50.12
50.77
50.48
11,500,149
Jan 12, 2026
50.00
50.85
49.11
50.60
50.31
17,577,921
Jan 9, 2026
50.86
51.38
49.66
50.14
49.86
22,080,832
Jan 8, 2026
51.90
52.55
51.01
51.34
51.05
19,239,487
Jan 7, 2026
51.60
52.57
51.52
51.99
51.70
13,251,623
Jan 6, 2026
52.08
52.38
51.00
51.72
51.43
17,078,767
Jan 5, 2026
53.10
53.60
51.75
52.02
51.73
28,327,708
Jan 2, 2026
52.02
53.08
51.91
52.97
52.67
16,986,680
Jan 1, 2026
52.40
52.40
51.27
52.02
51.73
12,198,555
Dec 31, 2025
52.18
53.19
51.94
52.02
51.73
23,300,569
Dec 30, 2025
52.40
53.11
51.75
52.20
51.91
18,552,181
Dec 29, 2025
52.65
53.25
52.10
52.22
51.93
13,174,140
Dec 26, 2025
52.40
53.48
52.11
52.63
52.33
17,481,931
Dec 24, 2025
52.60
53.25
52.01
52.22
51.93
15,042,488
Dec 23, 2025
52.99
53.09
52.35
52.59
52.29
14,295,716
Dec 22, 2025
53.25
53.78
52.58
52.85
52.55
26,425,239
Dec 19, 2025
51.08
53.30
51.01
52.00
51.71
58,691,952
Dec 18, 2025
51.21
51.60
50.51
50.94
50.65
19,088,511
Dec 17, 2025
50.30
51.14
50.30
50.79
50.50
27,051,678
Dec 16, 2025
50.66
50.86
50.12
50.41
50.13
13,128,844
Dec 15, 2025
49.71
51.44
49.36
50.88
50.59
44,360,936
Dec 12, 2025
50.00
50.24
49.55
49.79
49.51
13,885,565
Dec 11, 2025
48.69
50.50
48.32
49.72
49.44
36,548,511
Dec 10, 2025
49.00
49.83
48.16
48.37
48.10
16,751,638
Dec 9, 2025
47.81
49.67
47.05
49.38
49.10
33,557,629
Dec 8, 2025
49.50
49.58
47.20
48.06
47.79
34,233,518
Dec 5, 2025
50.10
50.25
49.05
49.30
49.02
20,496,245
Dec 4, 2025
50.20
50.52
49.70
50.03
49.75
21,112,985
Dec 3, 2025
49.45
50.79
48.65
49.94
49.66
46,325,664
Dec 2, 2025
49.72
50.68
48.95
49.29
49.01
25,762,149
Dec 1, 2025
50.01
50.22
49.20
49.74
49.46
17,869,634
Nov 28, 2025
49.84
50.70
49.69
50.08
49.80
21,201,702
Nov 27, 2025
50.50
50.80
49.59
49.87
49.59
16,989,703
Nov 26, 2025
50.15
51.10
49.93
50.34
50.06
29,263,475
Nov 25, 2025
49.40
50.46
48.77
50.01
49.73
32,397,016
Nov 24, 2025
48.76
49.78
48.25
49.41
49.13
36,523,152
Nov 21, 2025
49.50
49.76
48.32
48.47
48.20
30,982,634
Nov 20, 2025
50.51
50.75
48.83
49.69
49.41
59,700,629
Nov 19, 2025
51.10
51.20
50.29
50.39
50.11
35,143,668
Nov 18, 2025
51.05
51.94
50.21
51.02
50.73
74,085,673
Nov 17, 2025
52.89
53.68
50.65
50.88
50.59
98,587,806
Nov 14, 2025
48.00
54.20
47.60
53.28
52.98
38,377,211
Nov 13, 2025
51.60
51.60
50.25
50.44
50.16
33,376,023
Nov 12, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
50.50
51.98
49.93
51.65
51.36
53,669,896
Nov 11, 2025
50.76
51.79
49.92
50.07
49.74
32,523,287
Nov 10, 2025
51.98
52.08
50.56
50.76
50.42
26,147,297
Nov 7, 2025
50.60
52.34
49.87
51.82
51.48
54,489,936
Nov 6, 2025
52.04
52.13
50.41
50.65
50.31
44,302,263
Nov 4, 2025
52.52
54.20
51.32
51.56
51.22
80,678,138
Nov 3, 2025
53.30
53.83
52.10
52.49
52.14
69,006,763
Oct 31, 2025
55.00
57.13
51.85
52.54
52.19
200,089,837
Oct 30, 2025
53.50
57.89
52.67
54.58
54.22
556,953,133
