BSE - Delayed Quote INR

Sagility India Limited (SAGILITY.BO)

Compare
49.38
-1.71
(-3.35%)
At close: January 10 at 3:50:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 52.00 52.00 48.54 49.38 49.38 1,476,270
Jan 9, 2025 52.68 53.10 50.81 51.09 51.09 835,506
Jan 8, 2025 54.20 54.98 51.22 52.03 52.03 3,929,697
Jan 7, 2025 52.15 53.91 51.18 53.91 53.91 3,140,945
Jan 6, 2025 53.91 54.34 50.70 51.35 51.35 6,779,360
Jan 3, 2025 51.98 52.84 51.50 52.84 52.84 4,867,736
Jan 2, 2025 46.24 50.33 46.24 50.33 50.33 5,829,875
Jan 1, 2025 48.35 49.09 47.94 47.94 47.94 3,337,508
Dec 31, 2024 53.37 53.50 50.46 50.46 50.46 3,891,336
Dec 30, 2024 55.01 56.44 52.02 53.11 53.11 3,439,224
Dec 27, 2024 51.96 53.80 49.35 53.80 53.80 3,077,124
Dec 26, 2024 50.70 51.35 50.09 51.24 51.24 4,291,138
Dec 24, 2024 47.90 48.91 47.67 48.91 48.91 1,626,118
Dec 23, 2024 47.00 47.19 44.36 46.59 46.59 4,593,090
Dec 20, 2024 45.43 46.09 44.90 45.19 45.19 7,356,444
Dec 19, 2024 41.99 45.30 41.50 43.90 43.90 3,041,741
Dec 18, 2024 42.94 45.34 42.24 43.58 43.58 3,273,724
Dec 17, 2024 43.91 43.91 42.45 43.19 43.19 11,538,510
Dec 16, 2024 40.42 41.82 40.14 41.82 41.82 2,456,515
Dec 13, 2024 40.70 40.95 38.82 39.83 39.83 3,089,418
Dec 12, 2024 43.21 43.50 40.73 40.86 40.86 2,954,100
Dec 11, 2024 42.34 43.20 40.15 42.87 42.87 11,302,330
Dec 10, 2024 43.48 43.48 41.61 42.26 42.26 8,417,388
Dec 9, 2024 39.94 41.41 38.80 41.41 41.41 2,741,056
Dec 6, 2024 39.56 39.56 38.52 39.44 39.44 5,828,234
Dec 5, 2024 36.38 37.68 36.15 37.68 37.68 591,232
Dec 4, 2024 35.79 36.44 35.33 35.89 35.89 1,528,812
Dec 3, 2024 36.82 36.82 34.94 35.70 35.70 1,241,208
Dec 2, 2024 37.38 37.73 36.11 36.47 36.47 3,412,915
Nov 29, 2024 34.91 37.77 34.91 37.02 37.02 5,855,416
Nov 28, 2024 34.76 36.18 33.51 34.94 34.94 7,109,057
Nov 27, 2024 34.02 34.67 32.32 34.54 34.54 5,409,900
Nov 26, 2024 30.01 31.52 29.86 31.52 31.52 3,730,693
Nov 25, 2024 28.61 28.97 28.16 28.66 28.66 896,587
Nov 22, 2024 28.17 28.85 27.80 28.03 28.03 872,467
Nov 21, 2024 29.14 29.14 27.82 28.27 28.27 801,917
Nov 19, 2024 29.81 30.08 28.70 29.11 29.11 2,074,395
Nov 18, 2024 28.89 30.11 28.25 29.63 29.63 2,485,016
Nov 14, 2024 27.89 29.81 27.78 28.51 28.51 2,569,304
Nov 13, 2024 29.34 29.34 27.02 28.61 28.61 2,930,670
Nov 12, 2024 31.06 32.90 28.95 29.36 29.36 17,083,430