Price Data Selection & Download
Sagarsoft Share Price All Time Records & Statistics (Oct 2016 - Sep 2026)
2445 daily OHLCV records on BSE from Oct. 2016 to Sept. 2026. Analyse SAGARSOFT FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹302.00
July 16, 2021
BSE Exchange
Share Price All Time Low
₹12.50
October 13, 2016
BSE Exchange
Highest Volume Trading Day
198,627
May 24, 2021 • ₹191.25
BSE Exchange
Share Price History Data (Oct 2016 - Sep 2026)
SAGARSOFT daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹88.30 | ₹93.60 | ₹84.00 | ₹92.91 | 2,077 |
| 2026-09-17 | ₹92.70 | ₹94.00 | ₹92.00 | ₹93.90 | 224 |
| 2026-09-16 | ₹96.00 | ₹96.00 | ₹91.25 | ₹94.03 | 657 |
| 2026-09-15 | ₹93.00 | ₹106.68 | ₹89.50 | ₹89.89 | 855 |
| 2026-09-11 | ₹97.04 | ₹97.59 | ₹88.00 | ₹90.00 | 4,887 |
| 2026-09-10 | ₹93.00 | ₹98.89 | ₹93.00 | ₹98.19 | 588 |
| 2026-09-09 | ₹99.00 | ₹99.00 | ₹93.00 | ₹93.66 | 1,029 |
| 2026-09-08 | ₹95.04 | ₹99.00 | ₹95.00 | ₹99.00 | 573 |
| 2026-09-07 | ₹109.00 | ₹109.00 | ₹95.00 | ₹95.00 | 568 |
| 2026-09-04 | ₹95.10 | ₹107.25 | ₹95.10 | ₹96.88 | 1,603 |
| 2026-09-03 | ₹93.10 | ₹95.70 | ₹93.00 | ₹93.20 | 1,089 |
| 2026-09-02 | ₹95.00 | ₹97.96 | ₹95.00 | ₹95.70 | 1,078 |
| 2026-09-01 | ₹97.38 | ₹97.38 | ₹95.10 | ₹95.10 | 899 |
| 2026-08-31 | ₹97.50 | ₹98.94 | ₹95.00 | ₹97.38 | 1,076 |
| 2026-08-28 | ₹97.09 | ₹100.00 | ₹97.00 | ₹97.00 | 573 |
| 2026-08-27 | ₹97.00 | ₹99.90 | ₹97.00 | ₹97.09 | 1,103 |
| 2026-08-26 | ₹98.00 | ₹100.00 | ₹98.00 | ₹99.00 | 398 |
| 2026-08-25 | ₹98.99 | ₹98.99 | ₹98.00 | ₹98.00 | 1,135 |
| 2026-08-24 | ₹101.00 | ₹102.00 | ₹96.66 | ₹98.99 | 812 |
| 2026-08-21 | ₹94.53 | ₹106.00 | ₹94.53 | ₹96.68 | 5,546 |
| 2026-08-20 | ₹96.95 | ₹96.95 | ₹95.00 | ₹95.00 | 210 |
| 2026-08-19 | ₹95.00 | ₹95.05 | ₹93.50 | ₹95.05 | 803 |
| 2026-08-18 | ₹88.57 | ₹98.99 | ₹88.57 | ₹95.00 | 806 |
| 2026-08-17 | ₹93.00 | ₹96.00 | ₹93.00 | ₹95.52 | 286 |
| 2026-08-14 | ₹95.02 | ₹95.02 | ₹93.00 | ₹93.00 | 498 |
| 2026-08-13 | ₹95.00 | ₹95.50 | ₹95.00 | ₹95.02 | 81 |
| 2026-08-12 | ₹94.04 | ₹97.30 | ₹94.00 | ₹95.00 | 3,053 |
| 2026-08-11 | ₹93.51 | ₹97.30 | ₹93.51 | ₹94.04 | 1,803 |
| 2026-08-10 | ₹100.00 | ₹100.00 | ₹92.90 | ₹95.01 | 4,116 |
| 2026-08-07 | ₹82.50 | ₹101.00 | ₹82.50 | ₹97.28 | 17,721 |
| 2026-08-06 | ₹81.00 | ₹87.07 | ₹77.01 | ₹87.07 | 8,520 |
| 2026-08-05 | ₹80.00 | ₹84.99 | ₹79.00 | ₹79.16 | 1,570 |
| 2026-08-04 | ₹87.40 | ₹89.15 | ₹81.50 | ₹83.11 | 10,112 |
| 2026-08-03 | ₹80.99 | ₹81.38 | ₹80.99 | ₹81.38 | 3,411 |
| 2026-07-31 | ₹74.73 | ₹75.74 | ₹70.00 | ₹73.99 | 1,218 |
| 2026-07-30 | ₹77.99 | ₹77.99 | ₹72.10 | ₹73.26 | 2,540 |
| 2026-07-29 | ₹78.80 | ₹78.80 | ₹73.00 | ₹77.99 | 418 |
| 2026-07-28 | ₹73.70 | ₹81.80 | ₹72.62 | ₹75.06 | 2,082 |
| 2026-07-27 | ₹78.78 | ₹78.78 | ₹74.00 | ₹78.30 | 1,898 |
| 2026-07-24 | ₹75.70 | ₹80.50 | ₹73.02 | ₹74.82 | 720 |
| 2026-07-23 | ₹81.37 | ₹81.37 | ₹76.10 | ₹80.42 | 241 |
| 2026-07-22 | ₹84.60 | ₹84.60 | ₹77.00 | ₹81.39 | 1,456 |
| 2026-07-21 | ₹84.70 | ₹84.70 | ₹82.55 | ₹83.79 | 1,029 |
| 2026-07-20 | ₹81.20 | ₹85.00 | ₹76.38 | ₹82.97 | 1,680 |
| 2026-07-17 | ₹70.00 | ₹80.40 | ₹70.00 | ₹80.23 | 12,756 |
| 2026-07-16 | ₹73.00 | ₹74.00 | ₹72.00 | ₹73.13 | 201 |
| 2026-07-15 | ₹70.00 | ₹76.04 | ₹67.02 | ₹72.97 | 135 |
| 2026-07-14 | ₹71.10 | ₹71.11 | ₹68.00 | ₹70.00 | 251 |
| 2026-07-13 | ₹76.99 | ₹76.99 | ₹68.00 | ₹71.10 | 1,608 |
| 2026-07-10 | ₹69.50 | ₹70.90 | ₹69.50 | ₹70.37 | 1,524 |
| 2026-07-09 | ₹65.80 | ₹66.13 | ₹65.00 | ₹65.00 | 123 |
| 2026-07-08 | ₹68.40 | ₹68.90 | ₹65.80 | ₹66.15 | 616 |
| 2026-07-07 | ₹71.05 | ₹71.05 | ₹66.00 | ₹68.39 | 3,052 |
| 2026-07-06 | ₹72.00 | ₹73.00 | ₹71.00 | ₹71.05 | 439 |
| 2026-07-03 | ₹76.00 | ₹76.00 | ₹70.09 | ₹71.99 | 1,835 |
| 2026-07-02 | ₹78.55 | ₹78.55 | ₹76.00 | ₹76.03 | 3,912 |
| 2026-07-01 | ₹78.00 | ₹78.00 | ₹75.80 | ₹76.97 | 576 |
| 2026-06-30 | ₹74.88 | ₹79.50 | ₹72.00 | ₹75.25 | 2,301 |
| 2026-06-29 | ₹74.08 | ₹77.00 | ₹73.60 | ₹75.25 | 823 |
| 2026-06-25 | ₹77.00 | ₹77.00 | ₹72.27 | ₹74.08 | 1,655 |
| 2026-06-24 | ₹78.00 | ₹78.00 | ₹73.11 | ₹74.02 | 1,826 |
| 2026-06-23 | ₹74.02 | ₹78.00 | ₹74.02 | ₹77.00 | 2,879 |
| 2026-06-22 | ₹78.00 | ₹78.00 | ₹74.01 | ₹76.80 | 423 |
| 2026-06-19 | ₹80.00 | ₹80.00 | ₹74.57 | ₹76.65 | 2,393 |
| 2026-06-18 | ₹78.95 | ₹79.99 | ₹73.50 | ₹74.57 | 817 |
| 2026-06-17 | ₹80.38 | ₹80.38 | ₹73.20 | ₹77.87 | 2,652 |
| 2026-06-16 | ₹77.35 | ₹77.35 | ₹72.00 | ₹73.55 | 602 |
| 2026-06-15 | ₹71.23 | ₹71.23 | ₹67.00 | ₹71.00 | 2,073 |
| 2026-06-12 | ₹66.00 | ₹66.00 | ₹64.00 | ₹64.76 | 1,069 |
| 2026-06-11 | ₹63.50 | ₹63.50 | ₹58.20 | ₹60.02 | 2,404 |
| 2026-06-10 | ₹75.00 | ₹75.00 | ₹64.00 | ₹64.32 | 525 |
| 2026-06-09 | ₹72.60 | ₹72.60 | ₹67.10 | ₹68.49 | 1,141 |
| 2026-06-08 | ₹66.50 | ₹69.97 | ₹63.01 | ₹66.00 | 973 |
| 2026-06-05 | ₹69.99 | ₹69.99 | ₹66.06 | ₹69.00 | 261 |
| 2026-06-04 | ₹70.10 | ₹70.10 | ₹69.99 | ₹69.99 | 104 |
| 2026-06-03 | ₹67.47 | ₹70.99 | ₹64.32 | ₹70.13 | 1,593 |
| 2026-06-02 | ₹65.00 | ₹67.67 | ₹64.48 | ₹67.67 | 7,033 |
| 2026-06-01 | ₹70.00 | ₹71.23 | ₹67.87 | ₹67.87 | 1,114 |
| 2026-05-29 | ₹68.52 | ₹71.48 | ₹68.52 | ₹71.44 | 282 |
| 2026-05-27 | ₹74.00 | ₹74.00 | ₹68.01 | ₹68.08 | 1,220 |
| 2026-05-26 | ₹71.00 | ₹74.45 | ₹70.75 | ₹70.75 | 2,687 |
| 2026-05-25 | ₹74.80 | ₹74.81 | ₹68.00 | ₹74.47 | 1,574 |
| 2026-05-22 | ₹68.90 | ₹71.28 | ₹67.89 | ₹71.25 | 1,063 |
| 2026-05-21 | ₹68.70 | ₹68.70 | ₹63.87 | ₹67.89 | 1,151 |
| 2026-05-20 | ₹69.50 | ₹69.96 | ₹65.01 | ₹67.23 | 3,047 |
| 2026-05-19 | ₹65.20 | ₹68.30 | ₹65.01 | ₹68.19 | 972 |
| 2026-05-18 | ₹66.00 | ₹70.00 | ₹65.00 | ₹65.12 | 339 |
| 2026-05-15 | ₹69.78 | ₹72.35 | ₹67.62 | ₹68.07 | 579 |
| 2026-05-14 | ₹66.73 | ₹69.84 | ₹66.72 | ₹69.21 | 895 |
| 2026-05-13 | ₹68.10 | ₹71.19 | ₹65.00 | ₹66.71 | 683 |
| 2026-05-12 | ₹73.45 | ₹73.45 | ₹67.66 | ₹68.10 | 610 |
| 2026-05-11 | ₹74.00 | ₹74.49 | ₹71.11 | ₹71.19 | 252 |
| 2026-05-08 | ₹74.82 | ₹74.82 | ₹71.00 | ₹74.56 | 893 |
| 2026-05-07 | ₹73.92 | ₹73.92 | ₹70.55 | ₹73.01 | 278 |
| 2026-05-06 | ₹74.63 | ₹74.63 | ₹72.50 | ₹73.92 | 741 |
| 2026-05-05 | ₹75.42 | ₹75.88 | ₹73.00 | ₹74.63 | 1,856 |
| 2026-05-04 | ₹80.00 | ₹82.00 | ₹75.42 | ₹75.42 | 6,332 |
| 2026-04-30 | ₹80.00 | ₹81.50 | ₹77.70 | ₹79.38 | 1,355 |
| 2026-04-29 | ₹79.58 | ₹81.20 | ₹78.35 | ₹78.74 | 667 |
| 2026-04-28 | ₹81.68 | ₹82.40 | ₹80.00 | ₹81.20 | 889 |
| 2026-04-27 | ₹80.98 | ₹81.88 | ₹78.70 | ₹78.81 | 1,251 |
| 2026-04-24 | ₹84.40 | ₹84.40 | ₹80.41 | ₹80.99 | 2,070 |
| 2026-04-23 | ₹80.75 | ₹84.70 | ₹76.72 | ₹84.64 | 2,256 |
| 2026-04-22 | ₹81.00 | ₹82.40 | ₹80.75 | ₹80.75 | 1,578 |
| 2026-04-21 | ₹85.00 | ₹85.00 | ₹85.00 | ₹85.00 | 22 |
| 2026-04-20 | ₹87.25 | ₹87.25 | ₹85.00 | ₹85.00 | 628 |
| 2026-04-17 | ₹85.00 | ₹89.52 | ₹83.32 | ₹83.55 | 2,488 |
| 2026-04-16 | ₹91.75 | ₹93.80 | ₹81.91 | ₹87.70 | 2,440 |
| 2026-04-15 | ₹93.00 | ₹93.00 | ₹87.00 | ₹89.94 | 346 |
| 2026-04-13 | ₹81.02 | ₹92.20 | ₹80.85 | ₹89.29 | 5,129 |
| 2026-04-10 | ₹81.00 | ₹86.00 | ₹78.00 | ₹81.01 | 1,023 |
| 2026-04-09 | ₹83.00 | ₹84.00 | ₹82.99 | ₹82.99 | 211 |
| 2026-04-08 | ₹91.90 | ₹91.90 | ₹80.49 | ₹84.36 | 764 |
| 2026-04-07 | ₹82.80 | ₹82.80 | ₹79.99 | ₹79.99 | 13 |
| 2026-04-06 | ₹70.00 | ₹78.49 | ₹70.00 | ₹76.96 | 925 |
| 2026-04-02 | ₹70.00 | ₹72.00 | ₹70.00 | ₹70.00 | 690 |
| 2026-04-01 | ₹65.34 | ₹72.40 | ₹65.34 | ₹70.00 | 1,194 |
| 2026-03-30 | ₹63.45 | ₹66.00 | ₹56.20 | ₹66.00 | 2,116 |
| 2026-03-27 | ₹66.52 | ₹69.88 | ₹60.20 | ₹62.18 | 411 |
| 2026-03-25 | ₹66.88 | ₹66.88 | ₹63.00 | ₹66.51 | 5,809 |
| 2026-03-24 | ₹69.99 | ₹69.99 | ₹61.25 | ₹64.10 | 2,710 |
| 2026-03-23 | ₹70.20 | ₹89.50 | ₹63.31 | ₹65.33 | 3,124 |
| 2026-03-20 | ₹84.00 | ₹84.00 | ₹73.11 | ₹75.50 | 729 |
| 2026-03-19 | ₹82.80 | ₹82.80 | ₹77.99 | ₹77.99 | 711 |
| 2026-03-18 | ₹72.02 | ₹90.93 | ₹72.02 | ₹80.59 | 1,929 |
| 2026-03-17 | ₹78.88 | ₹78.89 | ₹69.25 | ₹76.93 | 316 |
| 2026-03-16 | ₹78.90 | ₹78.90 | ₹78.50 | ₹78.90 | 2,215 |
| 2026-03-13 | ₹80.00 | ₹80.49 | ₹79.00 | ₹80.38 | 1,047 |
| 2026-03-12 | ₹76.01 | ₹80.55 | ₹75.55 | ₹80.50 | 3,868 |
| 2026-03-11 | ₹89.99 | ₹89.99 | ₹75.50 | ₹80.74 | 1,959 |
| 2026-03-10 | ₹80.00 | ₹80.00 | ₹80.00 | ₹80.00 | 307 |
| 2026-03-09 | ₹79.99 | ₹80.00 | ₹76.00 | ₹78.95 | 144 |
| 2026-03-06 | ₹83.95 | ₹83.95 | ₹76.63 | ₹77.08 | 45 |
| 2026-03-05 | ₹83.00 | ₹85.00 | ₹76.00 | ₹78.23 | 631 |
| 2026-03-04 | ₹82.49 | ₹87.79 | ₹78.00 | ₹83.76 | 1,180 |
| 2026-03-02 | ₹87.00 | ₹88.28 | ₹75.30 | ₹82.25 | 1,838 |
| 2026-02-27 | ₹88.00 | ₹88.00 | ₹87.00 | ₹87.99 | 353 |
| 2026-02-26 | ₹87.00 | ₹90.00 | ₹81.00 | ₹88.78 | 2,012 |
| 2026-02-25 | ₹87.00 | ₹93.99 | ₹85.25 | ₹87.00 | 291 |
| 2026-02-24 | ₹91.00 | ₹91.50 | ₹89.99 | ₹89.99 | 413 |
| 2026-02-23 | ₹90.01 | ₹91.00 | ₹85.30 | ₹88.25 | 558 |
| 2026-02-20 | ₹89.04 | ₹91.97 | ₹85.08 | ₹87.48 | 650 |
| 2026-02-19 | ₹88.25 | ₹97.00 | ₹88.25 | ₹89.04 | 1,913 |
| 2026-02-18 | ₹93.97 | ₹95.98 | ₹92.00 | ₹94.31 | 780 |
| 2026-02-17 | ₹91.00 | ₹96.00 | ₹89.10 | ₹93.97 | 1,200 |
| 2026-02-16 | ₹92.15 | ₹94.87 | ₹88.00 | ₹89.03 | 619 |
| 2026-02-13 | ₹95.00 | ₹95.00 | ₹92.00 | ₹92.03 | 385 |
| 2026-02-12 | ₹99.95 | ₹99.95 | ₹92.00 | ₹92.62 | 558 |
| 2026-02-11 | ₹103.00 | ₹103.00 | ₹94.20 | ₹95.07 | 1,194 |
| 2026-02-10 | ₹92.50 | ₹101.50 | ₹92.15 | ₹93.28 | 2,813 |
| 2026-02-09 | ₹97.78 | ₹97.78 | ₹90.55 | ₹97.00 | 3,141 |
| 2026-02-06 | ₹96.67 | ₹98.00 | ₹96.67 | ₹97.78 | 97 |
| 2026-02-05 | ₹92.10 | ₹98.99 | ₹92.10 | ₹96.67 | 1,766 |
| 2026-02-04 | ₹95.00 | ₹97.50 | ₹92.05 | ₹97.50 | 1,106 |
| 2026-02-03 | ₹106.99 | ₹106.99 | ₹92.42 | ₹95.00 | 2,154 |
| 2026-02-02 | ₹102.74 | ₹102.74 | ₹85.30 | ₹90.01 | 693 |
| 2026-02-01 | ₹107.99 | ₹107.99 | ₹93.01 | ₹95.00 | 655 |
| 2026-01-30 | ₹102.99 | ₹102.99 | ₹90.35 | ₹91.43 | 637 |
| 2026-01-29 | ₹92.20 | ₹97.99 | ₹92.20 | ₹96.59 | 923 |
| 2026-01-28 | ₹109.80 | ₹109.80 | ₹92.55 | ₹98.98 | 53 |
| 2026-01-27 | ₹99.99 | ₹99.99 | ₹91.40 | ₹95.63 | 649 |
| 2026-01-23 | ₹99.50 | ₹99.89 | ₹97.00 | ₹98.17 | 27 |
| 2026-01-22 | ₹103.95 | ₹103.95 | ₹95.50 | ₹95.66 | 177 |
| 2026-01-21 | ₹92.60 | ₹96.50 | ₹90.20 | ₹94.78 | 1,770 |
| 2026-01-20 | ₹103.99 | ₹103.99 | ₹98.96 | ₹98.96 | 152 |
| 2026-01-19 | ₹98.50 | ₹99.00 | ₹92.00 | ₹92.40 | 1,496 |
| 2026-01-16 | ₹97.00 | ₹100.50 | ₹95.00 | ₹97.79 | 1,938 |
| 2026-01-14 | ₹95.61 | ₹102.99 | ₹94.10 | ₹95.46 | 3,034 |
| 2026-01-13 | ₹98.90 | ₹105.00 | ₹91.00 | ₹93.74 | 4,639 |
| 2026-01-12 | ₹101.00 | ₹103.90 | ₹98.90 | ₹99.32 | 233 |
| 2026-01-09 | ₹104.99 | ₹104.99 | ₹95.17 | ₹103.95 | 402 |
| 2026-01-08 | ₹101.00 | ₹104.00 | ₹97.50 | ₹99.62 | 1,316 |
| 2026-01-07 | ₹104.00 | ₹105.89 | ₹101.00 | ₹104.82 | 1,170 |
| 2026-01-06 | ₹102.99 | ₹105.00 | ₹102.30 | ₹102.30 | 1,766 |
| 2026-01-05 | ₹100.63 | ₹100.65 | ₹99.00 | ₹99.59 | 236 |
| 2026-01-02 | ₹101.05 | ₹107.60 | ₹99.71 | ₹101.65 | 1,742 |
| 2026-01-01 | ₹104.99 | ₹104.99 | ₹102.92 | ₹102.97 | 82 |
Sagarsoft Share Price Performance Analysis (Oct 2016 - Sep 2026)
SAGARSOFT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-9.77%
₹102.97 → ₹92.91
Year to Date
Price Volatility
13.72%
Low Volatility
Year to Date
Average Daily Volume
1,599
Year to Date Average
BSE Exchange
Sagarsoft Share Price History – Frequently Asked Questions
Common questions about SAGARSOFT historical data and records. Review SAGARSOFT earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Sagarsoft (SAGARSOFT)?
The all-time high share price of Sagarsoft was ₹302.0 recorded on July 16, 2021 on the BSE exchange.
What is the all-time low share price of Sagarsoft (SAGARSOFT)?
The all-time low share price of Sagarsoft was ₹12.5 recorded on October 13, 2016 on the BSE exchange.
How can I download SAGARSOFT historical share price data?
You can download Sagarsoft 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 SAGARSOFT shares?
The highest trading volume day for Sagarsoft was 198,627 shares traded on May 24, 2021 on the BSE exchange, with share price at ₹191.25.