Sagility Share Price History (Nov 2024 - Oct 2026) - All Time High ₹58 & Low ₹27

Price Data Selection & Download

Timeframe:

Period:

Sagility Share Price All Time Records & Statistics (Nov 2024 - Oct 2026)

469 daily OHLCV records on NSE from Nov. 2024 to Oct. 2026. For live price, key ratios and fundamentals, see Sagility screener.

Share Price All Time High

₹57.89

October 30, 2025

NSE Exchange

Share Price All Time Low

₹27.02

November 13, 2024

NSE Exchange

Highest Volume Trading Day

1,112,119,035

November 14, 2025 • ₹53.28

NSE Exchange

Share Price History Data (Nov 2024 - Oct 2026)

SAGILITY daily open, high, low, close and volume (OHLCV) on NSE — 199 records.

Total Records 199

Timeframe Daily

Period Year to Date

Date	Open	High	Low	Close	Volume
2026-10-22	₹45.00	₹45.65	₹43.85	₹45.39	30,339,556
2026-10-21	₹44.02	₹44.42	₹42.92	₹44.41	11,674,852
2026-10-19	₹45.30	₹45.41	₹43.83	₹43.99	7,146,693
2026-10-16	₹45.70	₹46.12	₹45.01	₹45.30	13,915,713
2026-10-15	₹45.50	₹45.95	₹45.29	₹45.60	8,412,128
2026-10-14	₹44.36	₹46.10	₹44.12	₹45.55	25,999,806
2026-10-13	₹43.25	₹44.36	₹42.76	₹44.36	12,957,974
2026-10-12	₹44.03	₹44.49	₹43.00	₹43.19	5,958,317
2026-10-09	₹43.50	₹44.63	₹43.40	₹44.00	15,687,806
2026-10-08	₹43.80	₹44.04	₹43.23	₹43.35	22,661,142
2026-10-07	₹43.88	₹44.35	₹43.00	₹43.11	8,174,501
2026-10-06	₹42.79	₹43.88	₹42.51	₹43.88	8,239,659
2026-10-05	₹43.25	₹43.82	₹42.21	₹42.57	17,899,984
2026-10-01	₹42.53	₹43.43	₹42.27	₹43.17	11,692,520
2026-09-30	₹42.69	₹43.40	₹42.38	₹42.58	11,436,383
2026-09-29	₹43.45	₹43.47	₹42.11	₹42.54	11,366,184
2026-09-28	₹45.00	₹45.00	₹43.32	₹43.45	8,041,928
2026-09-25	₹45.20	₹45.25	₹44.17	₹44.69	9,623,863
2026-09-24	₹45.50	₹45.71	₹44.82	₹45.00	10,874,146
2026-09-23	₹45.70	₹46.09	₹45.64	₹45.99	5,919,241
2026-09-22	₹46.00	₹46.24	₹45.51	₹45.61	7,493,649
2026-09-21	₹46.00	₹46.70	₹45.70	₹45.95	22,615,132
2026-09-18	₹44.59	₹46.23	₹44.59	₹45.66	17,450,697
2026-09-17	₹45.02	₹45.38	₹44.45	₹44.56	10,163,066
2026-09-16	₹45.93	₹46.20	₹44.75	₹45.02	11,752,528
2026-09-15	₹45.85	₹46.62	₹45.21	₹45.60	23,912,914
2026-09-11	₹44.25	₹45.50	₹43.47	₹45.20	24,429,679
2026-09-10	₹45.10	₹45.14	₹44.30	₹44.41	9,850,961
2026-09-09	₹45.70	₹45.70	₹44.83	₹45.20	9,776,027
2026-09-08	₹45.90	₹46.05	₹45.19	₹45.70	14,824,946
2026-09-07	₹46.82	₹46.97	₹45.88	₹45.95	9,292,276
2026-09-04	₹47.00	₹47.27	₹46.50	₹46.82	11,136,928
2026-09-03	₹46.95	₹47.30	₹46.67	₹46.80	12,927,418
2026-09-02	₹46.00	₹46.98	₹45.82	₹46.70	16,448,512
2026-09-01	₹47.05	₹47.12	₹45.90	₹46.45	13,901,435
2026-08-31	₹46.50	₹47.49	₹45.85	₹47.05	64,918,282
2026-08-28	₹44.39	₹46.40	₹44.30	₹46.34	60,764,265
2026-08-27	₹44.13	₹45.23	₹43.90	₹44.27	38,898,220
2026-08-26	₹43.30	₹46.10	₹43.30	₹44.00	95,051,180
2026-08-25	₹43.24	₹44.00	₹42.79	₹43.02	15,162,360
2026-08-24	₹43.40	₹43.80	₹43.10	₹43.23	14,067,265
2026-08-21	₹42.64	₹43.85	₹42.64	₹43.35	28,339,595
2026-08-20	₹42.64	₹42.98	₹41.97	₹42.64	18,542,246
2026-08-19	₹42.16	₹42.80	₹41.77	₹42.44	10,336,138
2026-08-18	₹42.41	₹42.77	₹41.92	₹42.16	11,644,898
2026-08-17	₹42.28	₹42.77	₹42.00	₹42.40	8,743,424
2026-08-14	₹42.70	₹42.85	₹42.00	₹42.28	9,663,209
2026-08-13	₹43.36	₹43.54	₹42.54	₹42.66	8,818,336
2026-08-12	₹43.02	₹43.50	₹42.69	₹43.31	12,081,362
2026-08-11	₹44.10	₹44.34	₹42.78	₹43.02	19,352,431
2026-08-10	₹43.67	₹44.40	₹43.50	₹43.64	15,875,055
2026-08-07	₹43.85	₹44.00	₹43.21	₹43.67	10,947,994
2026-08-06	₹43.96	₹44.48	₹43.63	₹43.76	10,914,497
2026-08-05	₹44.30	₹44.59	₹43.64	₹43.87	15,196,750
2026-08-04	₹43.88	₹44.58	₹43.40	₹44.09	26,219,384
2026-08-03	₹43.50	₹44.58	₹43.11	₹43.88	18,555,073
2026-07-31	₹45.98	₹46.19	₹43.20	₹43.40	39,492,620
2026-07-30	₹44.10	₹46.24	₹44.10	₹45.98	54,778,788
2026-07-29	₹43.35	₹45.15	₹42.63	₹44.87	56,332,184
2026-07-28	₹43.17	₹44.35	₹42.75	₹43.16	51,303,654
2026-07-27	₹40.89	₹43.81	₹40.72	₹43.29	111,335,747
2026-07-24	₹41.34	₹41.57	₹40.28	₹40.42	18,644,024
2026-07-23	₹41.24	₹42.53	₹41.08	₹41.32	26,845,486
2026-07-22	₹42.60	₹42.78	₹40.95	₹41.16	34,577,602
2026-07-21	₹41.30	₹41.99	₹40.79	₹41.84	20,301,191
2026-07-20	₹41.76	₹41.81	₹41.02	₹41.31	9,957,579
2026-07-17	₹41.35	₹42.00	₹40.61	₹41.75	26,278,007
2026-07-16	₹42.29	₹42.68	₹41.06	₹41.20	12,368,372
2026-07-15	₹41.90	₹42.99	₹41.55	₹42.07	19,516,302
2026-07-14	₹41.80	₹42.38	₹41.34	₹41.79	13,973,679
2026-07-13	₹42.00	₹42.50	₹41.74	₹42.03	16,755,085
2026-07-10	₹41.18	₹42.85	₹41.08	₹42.53	44,596,486
2026-07-09	₹40.38	₹41.97	₹40.07	₹40.76	29,667,213
2026-07-08	₹41.40	₹41.58	₹40.24	₹40.38	26,686,698
2026-07-07	₹40.68	₹42.14	₹39.90	₹41.44	40,120,845
2026-07-06	₹40.97	₹41.21	₹40.48	₹40.58	8,370,551
2026-07-03	₹41.72	₹41.85	₹40.90	₹40.98	16,047,590
2026-07-02	₹40.00	₹42.30	₹39.83	₹41.25	67,550,457
2026-07-01	₹39.50	₹40.33	₹39.33	₹39.64	15,731,664
2026-06-30	₹39.50	₹39.99	₹39.20	₹39.40	16,005,360
2026-06-29	₹40.37	₹40.37	₹39.08	₹39.41	13,632,218
2026-06-25	₹40.18	₹40.48	₹39.90	₹40.37	10,483,496
2026-06-24	₹40.03	₹40.59	₹39.72	₹40.06	12,691,565
2026-06-23	₹40.14	₹40.49	₹39.78	₹40.01	15,140,126
2026-06-22	₹39.99	₹40.72	₹39.91	₹40.03	22,895,801
2026-06-19	₹39.50	₹39.99	₹38.52	₹39.49	23,225,441
2026-06-18	₹39.69	₹40.29	₹39.56	₹39.83	11,696,565
2026-06-17	₹40.15	₹40.30	₹39.51	₹39.57	14,009,520
2026-06-16	₹40.15	₹40.97	₹39.75	₹39.96	16,846,826
2026-06-15	₹40.70	₹41.14	₹39.95	₹40.00	19,635,296
2026-06-12	₹40.25	₹40.68	₹39.66	₹40.47	16,031,956
2026-06-11	₹39.70	₹39.94	₹39.05	₹39.26	7,778,937
2026-06-10	₹40.10	₹40.55	₹39.72	₹40.14	11,131,522
2026-06-09	₹39.20	₹40.20	₹39.20	₹40.01	10,975,680
2026-06-08	₹39.55	₹39.93	₹38.90	₹39.00	13,627,024
2026-06-05	₹40.30	₹40.60	₹39.90	₹40.02	10,068,931
2026-06-04	₹40.00	₹40.70	₹39.84	₹40.12	8,240,378
2026-06-03	₹41.45	₹41.50	₹39.79	₹40.13	19,925,077
2026-06-02	₹40.10	₹41.89	₹40.02	₹41.60	25,205,544
2026-06-01	₹41.25	₹41.30	₹40.30	₹40.47	17,021,346
2026-05-29	₹41.50	₹42.13	₹40.25	₹41.04	16,905,256
2026-05-27	₹41.75	₹41.80	₹41.29	₹41.36	6,481,217
2026-05-26	₹41.65	₹42.19	₹41.01	₹41.73	9,065,085
2026-05-25	₹41.69	₹41.99	₹41.33	₹41.80	8,218,373
2026-05-22	₹41.60	₹41.92	₹41.16	₹41.24	10,498,758
2026-05-21	₹42.60	₹42.78	₹41.30	₹41.43	12,357,824
2026-05-20	₹42.17	₹43.48	₹41.70	₹42.10	17,659,225
2026-05-19	₹41.38	₹42.87	₹40.86	₹42.17	22,819,722
2026-05-18	₹41.50	₹41.75	₹40.06	₹41.38	16,601,393
2026-05-15	₹42.96	₹43.26	₹41.82	₹42.00	15,187,469
2026-05-14	₹43.50	₹44.00	₹42.75	₹42.92	22,152,644
2026-05-13	₹43.70	₹44.30	₹41.95	₹43.10	44,703,069
2026-05-12	₹44.96	₹45.18	₹42.82	₹43.09	24,691,859
2026-05-11	₹44.39	₹45.40	₹43.21	₹44.96	36,344,342
2026-05-08	₹42.81	₹45.14	₹42.61	₹44.19	41,832,444
2026-05-07	₹42.07	₹43.65	₹42.07	₹42.81	29,000,252
2026-05-06	₹41.89	₹42.05	₹41.41	₹41.85	10,389,089
2026-05-05	₹41.50	₹42.15	₹41.15	₹41.39	9,853,736
2026-05-04	₹42.15	₹42.25	₹41.42	₹41.60	7,061,757
2026-04-30	₹41.21	₹41.94	₹40.72	₹41.74	11,451,953
2026-04-29	₹41.50	₹41.90	₹41.27	₹41.49	10,347,716
2026-04-28	₹41.70	₹42.22	₹41.10	₹41.27	10,519,463
2026-04-27	₹41.79	₹42.34	₹41.60	₹42.10	7,818,655
2026-04-24	₹42.29	₹42.63	₹40.96	₹41.37	13,507,212
2026-04-23	₹41.40	₹43.49	₹41.35	₹42.17	34,146,106
2026-04-22	₹42.25	₹42.63	₹41.48	₹41.59	19,288,313
2026-04-21	₹42.00	₹43.00	₹41.99	₹42.23	16,139,299
2026-04-20	₹42.99	₹43.00	₹42.01	₹42.18	10,035,806
2026-04-17	₹43.00	₹43.39	₹42.86	₹42.93	12,143,293
2026-04-16	₹42.99	₹43.60	₹42.80	₹43.16	17,685,649
2026-04-15	₹42.68	₹43.40	₹42.60	₹42.82	17,936,420
2026-04-13	₹41.15	₹42.18	₹40.81	₹41.97	10,666,584
2026-04-10	₹42.99	₹43.25	₹42.00	₹42.11	14,810,797
2026-04-09	₹42.79	₹43.42	₹42.52	₹42.72	10,604,500
2026-04-08	₹43.78	₹43.78	₹42.63	₹42.84	24,062,566
2026-04-07	₹42.02	₹43.10	₹41.51	₹41.90	17,193,480
2026-04-06	₹41.74	₹42.75	₹41.15	₹42.42	14,409,691
2026-04-02	₹40.80	₹42.38	₹39.85	₹41.73	19,413,908
2026-04-01	₹41.65	₹42.22	₹41.17	₹41.71	21,160,425
2026-03-30	₹41.50	₹41.72	₹39.55	₹39.95	24,229,969
2026-03-27	₹39.82	₹42.70	₹39.09	₹41.75	47,593,251
2026-03-25	₹38.66	₹40.74	₹38.61	₹39.89	78,259,637
2026-03-24	₹37.08	₹37.69	₹36.25	₹37.32	26,559,326
2026-03-23	₹38.50	₹38.50	₹35.83	₹36.35	33,007,629
2026-03-20	₹37.70	₹39.76	₹37.51	₹39.06	111,655,168
2026-03-19	₹38.50	₹38.71	₹37.25	₹37.39	18,708,869
2026-03-18	₹37.79	₹39.64	₹37.79	₹39.46	26,066,061
2026-03-17	₹37.71	₹38.08	₹37.40	₹37.63	13,684,307
2026-03-16	₹38.16	₹38.62	₹37.11	₹37.68	19,263,208
2026-03-13	₹39.15	₹39.40	₹37.62	₹37.83	19,758,429
2026-03-12	₹39.50	₹40.30	₹38.81	₹39.49	15,324,922
2026-03-11	₹39.09	₹40.10	₹39.04	₹39.79	23,136,069
2026-03-10	₹39.65	₹40.10	₹38.79	₹39.02	21,478,201
2026-03-09	₹38.00	₹39.61	₹37.25	₹38.96	29,269,251
2026-03-06	₹39.48	₹40.29	₹39.10	₹39.21	24,330,040
2026-03-05	₹41.79	₹42.94	₹39.21	₹39.76	65,848,980
2026-03-04	₹38.00	₹42.82	₹37.51	₹41.32	195,411,000
2026-03-02	₹37.50	₹39.28	₹37.50	₹38.84	30,532,447
2026-02-27	₹40.40	₹40.56	₹38.68	₹39.55	54,483,849
2026-02-26	₹42.90	₹43.20	₹40.13	₹40.38	41,486,708
2026-02-25	₹42.66	₹43.58	₹42.37	₹42.75	19,297,162
2026-02-24	₹43.26	₹43.26	₹41.91	₹42.40	33,024,775
2026-02-23	₹45.15	₹45.55	₹43.10	₹43.33	23,696,875
2026-02-20	₹45.45	₹45.75	₹43.59	₹44.83	33,417,879
2026-02-19	₹45.80	₹46.44	₹45.32	₹45.50	12,389,304
2026-02-18	₹45.80	₹46.24	₹45.40	₹45.70	19,856,041
2026-02-17	₹46.19	₹46.79	₹45.45	₹45.67	16,939,185
2026-02-16	₹47.33	₹47.33	₹44.75	₹45.95	31,594,556
2026-02-13	₹47.31	₹48.29	₹47.11	₹47.33	18,233,471
2026-02-12	₹50.05	₹50.10	₹48.30	₹48.48	20,271,181
2026-02-11	₹49.15	₹50.77	₹49.06	₹50.07	27,712,765
2026-02-10	₹48.81	₹49.20	₹48.45	₹49.00	17,231,555
2026-02-09	₹48.77	₹49.00	₹48.16	₹48.77	15,487,610
2026-02-06	₹47.25	₹48.70	₹47.25	₹48.23	20,532,475
2026-02-05	₹48.15	₹48.64	₹47.27	₹47.57	23,133,207
2026-02-04	₹49.50	₹49.50	₹47.52	₹48.11	36,585,666
2026-02-03	₹52.00	₹52.00	₹49.37	₹49.78	38,813,838
2026-02-02	₹48.70	₹49.36	₹47.14	₹48.78	21,448,843
2026-02-01	₹49.00	₹49.79	₹47.70	₹48.44	18,116,532
2026-01-30	₹49.05	₹50.30	₹48.47	₹49.93	30,062,725
2026-01-29	₹52.74	₹53.70	₹49.10	₹49.29	133,777,227
2026-01-28	₹53.00	₹53.35	₹51.39	₹51.70	49,149,865
2026-01-27	₹51.90	₹53.14	₹51.25	₹52.18	37,393,454
2026-01-23	₹52.40	₹53.35	₹51.41	₹51.69	26,027,543
2026-01-22	₹52.13	₹53.10	₹51.71	₹52.44	19,640,542
2026-01-21	₹51.55	₹53.00	₹50.99	₹51.53	28,158,186
2026-01-20	₹53.90	₹53.90	₹51.23	₹51.72	38,467,654
2026-01-19	₹53.09	₹54.30	₹52.71	₹53.84	33,316,685
2026-01-16	₹51.45	₹54.00	₹51.40	₹53.41	39,929,649
2026-01-14	₹50.79	₹51.69	₹50.50	₹51.35	12,494,678
2026-01-13	₹50.75	₹51.10	₹50.12	₹50.77	11,500,149
2026-01-12	₹50.00	₹50.85	₹49.11	₹50.60	17,577,921
2026-01-09	₹50.86	₹51.38	₹49.66	₹50.14	22,080,832
2026-01-08	₹51.90	₹52.55	₹51.01	₹51.34	19,239,487
2026-01-07	₹51.60	₹52.57	₹51.52	₹51.99	13,251,623
2026-01-06	₹52.08	₹52.38	₹51.00	₹51.72	17,078,767
2026-01-05	₹53.10	₹53.60	₹51.75	₹52.02	28,327,708
2026-01-02	₹52.02	₹53.08	₹51.91	₹52.97	16,986,680
2026-01-01	₹52.40	₹52.40	₹51.27	₹52.02	12,198,555

Sagility Share Price Performance Analysis (Nov 2024 - Oct 2026)

SAGILITY price change, volatility and average daily volume for the selected Year to Date period on NSE.

Period Price Change

-12.75%

₹52.02 → ₹45.39

Year to Date

Price Volatility

8.48%

Low Volatility

Year to Date

Average Daily Volume

23,694,907

Year to Date Average

NSE Exchange

Sagility Share Price History – Frequently Asked Questions

Common questions about SAGILITY historical data and records.

What is the all-time high share price of Sagility (SAGILITY)?

The all-time high share price of Sagility was ₹57.89 recorded on October 30, 2025 on the NSE exchange.

What is the all-time low share price of Sagility (SAGILITY)?

The all-time low share price of Sagility was ₹27.02 recorded on November 13, 2024 on the NSE exchange.

How can I download SAGILITY historical share price data?

You can download Sagility historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.

What was the highest trading volume day for SAGILITY shares?

The highest trading volume day for Sagility was 1,112,119,035 shares traded on November 14, 2025 on the NSE exchange, with share price at ₹53.28.