NSE - Delayed Quote INR

SAGILITY INDIA LIMITED (SAGILITY.NS)

Compare
49.74 -1.36 (-2.66%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 51.47 51.60 48.54 49.74 49.74 10,782,733
Jan 9, 2025 52.60 53.15 50.79 51.10 51.10 14,742,898
Jan 8, 2025 54.10 55.00 51.17 52.05 52.05 41,622,829
Jan 7, 2025 52.30 53.87 51.19 53.87 53.87 15,303,034
Jan 6, 2025 54.27 54.27 50.70 51.31 51.31 44,937,799
Jan 3, 2025 51.77 52.82 51.43 52.82 52.82 22,189,970
Jan 2, 2025 46.66 50.31 46.56 50.31 50.31 37,520,037
Jan 1, 2025 48.50 49.09 47.92 47.92 47.92 33,261,883
Dec 31, 2024 53.22 53.50 50.45 50.45 50.45 27,456,496
Dec 30, 2024 55.29 56.40 52.00 53.11 53.11 51,662,517
Dec 27, 2024 52.19 53.86 49.37 53.86 53.86 57,359,747
Dec 26, 2024 50.70 51.37 50.10 51.30 51.30 48,639,179
Dec 24, 2024 47.90 48.93 47.75 48.93 48.93 23,966,758
Dec 23, 2024 47.00 47.25 44.30 46.60 46.60 26,655,334
Dec 20, 2024 45.45 46.09 44.90 45.17 45.17 73,236,427
Dec 19, 2024 41.50 45.29 41.46 43.90 43.90 27,142,706
Dec 18, 2024 42.80 45.46 42.30 43.50 43.50 43,115,561
Dec 17, 2024 43.82 43.82 42.50 43.30 43.30 50,540,496
Dec 16, 2024 40.40 41.74 40.17 41.74 41.74 13,155,239
Dec 13, 2024 40.75 41.00 38.76 39.76 39.76 34,558,847
Dec 12, 2024 43.48 43.48 40.72 40.81 40.81 17,707,128
Dec 11, 2024 42.19 43.25 40.14 42.87 42.87 64,407,849
Dec 10, 2024 43.48 43.48 41.56 42.26 42.26 68,989,556
Dec 9, 2024 39.49 41.41 38.80 41.41 41.41 26,238,430
Dec 6, 2024 39.59 39.59 38.47 39.44 39.44 63,412,532
Dec 5, 2024 36.27 37.71 36.10 37.71 37.71 13,708,920
Dec 4, 2024 35.70 36.30 35.49 35.92 35.92 10,380,833
Dec 3, 2024 36.70 36.80 34.90 35.65 35.65 22,831,502
Dec 2, 2024 37.30 37.75 36.15 36.61 36.61 27,803,725
Nov 29, 2024 35.00 37.77 34.91 37.02 37.02 49,755,966
Nov 28, 2024 34.50 36.14 33.54 34.87 34.87 72,672,440
Nov 27, 2024 34.00 34.69 32.33 34.49 34.49 103,883,169
Nov 26, 2024 30.30 31.54 29.90 31.54 31.54 66,359,636
Nov 25, 2024 28.74 29.00 28.12 28.68 28.68 7,629,162
Nov 22, 2024 28.16 28.90 27.76 28.02 28.02 7,280,226
Nov 21, 2024 29.07 29.15 27.85 28.26 28.26 15,111,152
Nov 19, 2024 29.99 30.10 28.70 29.25 29.25 12,537,333
Nov 18, 2024 28.90 30.10 28.26 29.53 29.53 17,665,144
Nov 14, 2024 28.01 29.80 27.80 28.51 28.51 20,806,989
Nov 13, 2024 29.29 29.29 27.02 28.58 28.58 26,357,328
Nov 12, 2024 31.06 32.87 28.95 29.32 29.32 270,448,925

Related Tickers

IKS.NS INVENTURUS KNOWLEDGE SO L
1,914.35
-2.03%
 
INDGN.NS INDEGENE LIMITED
614.90
-2.25%
 
INDGN.BO Indegene Limited
615.05
-2.19%
 
IKS.BO INVENTURUS KNOWLEDGE SOLUTIONS
1,914.40
-2.00%
 
CERT Certara, Inc.
10.66
-3.31%
 
TXG 10x Genomics, Inc.
15.47
-2.31%
 
GDRX GoodRx Holdings, Inc.
4.4850
+4.79%
 
ACON Aclarion, Inc.
0.1275
-7.88%
 
TEM Tempus AI, Inc
37.51
+0.05%