Price Data Selection & Download
Sagility Share Price All Time Records & Statistics (Nov 2024 - May 2026)
368 daily OHLCV records on NSE from Nov. 2024 to May 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 - May 2026)
SAGILITY daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
SAGILITY price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-20.49%
₹52.02 → ₹41.36
Year to Date
Price Volatility
10.50%
Low Volatility
Year to Date
Average Daily Volume
26,865,207
Year to Date Average
NSE Exchange
Sagility Share Price History – Frequently Asked Questions
Common questions about SAGILITY historical data and records. Explore SAGILITY Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
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.