Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SAGILITY, Sagility India Limited, INE0W2G01015, Listing: 12-Nov-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 5 High52 Price: 57.89 Mkt_Cap Category: Small-Cap
Sector: Information Technology Lot Size: 1 High52 Date: 30-Oct-2025 Bumper: -; Drift%: -
Industry: IT - Services Face Value: 10; VWAP21: 39.49 Low52 Price: 35.83 Barrier: 42.22; Drift%: -0.76
Basic Industry: IT Enabled Services Total Equity: 4,681,328,413 Low52 Date: 23-Mar-2026 SHP: 50.95 / 10.25 / 21.36 / 17.44
Q M W D
Trend Indicator
SiS14: 183
High/Low Price Quarter: 55.24 / 40.01 Month: 53.78 / 47.05 Week: 45.55 / 38.68 Day: 43.1 / 41.51 Sis67: 195
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 42.02 43.10 41.51 41.90 42.41 -1.23 19,614.77 17,193,480 1.50 8,152,894 1.83 34.58 100
2 06-Apr 41.74 42.75 41.15 42.42 42.26 1.65 19,858.20 14,409,691 1.25 4,455,198 1.00 18.83 55
3 02-Apr 40.80 42.38 39.85 41.73 41.38 0.05 19,535.18 19,413,908 1.69 6,018,383 1.35 24.90 74
4 01-Apr 41.65 42.22 41.17 41.71 41.72 4.41 19,525.82 21,160,425 1.84 9,170,146 2.06 38.26 112
5 30-Mar 41.50 41.72 39.55 39.95 40.77 -4.31 18,701.91 24,229,969 2.11 10,312,899 2.31 42.05 126
6 27-Mar 39.82 42.70 39.09 41.75 40.70 4.66 19,544.55 47,593,251 4.14 20,348,314 4.57 82.82 249
7 25-Mar 38.66 40.74 38.61 39.89 39.85 6.89 18,673.82 78,259,637 6.81 22,586,854 5.07 90.01 277
8 24-Mar 37.08 37.69 36.25 37.32 37.07 2.67 17,470.72 26,559,326 2.31 11,784,502 2.65 43.69 144
9 23-Mar 38.50 38.50 35.83 36.35 36.88 -6.94 17,016.63 33,007,629 2.87 16,213,133 3.64 59.79 199
10 20-Mar 37.70 39.76 37.51 39.06 38.85 4.47 18,285.27 111,655,168 9.71 64,121,493 14.39 249.11 785
11 19-Mar 38.50 38.71 37.25 37.39 37.81 -5.25 17,503.49 18,708,869 1.63 10,095,149 2.27 38.17 124
12 18-Mar 37.79 39.64 37.79 39.46 39.03 4.86 18,472.52 26,066,061 2.27 11,919,990 2.68 46.52 146
13 17-Mar 37.71 38.08 37.40 37.63 37.68 -0.13 17,615.84 13,684,307 1.19 6,284,411 1.41 23.68 77
14 16-Mar 38.16 38.62 37.11 37.68 37.80 -0.40 17,639.25 19,263,208 1.68 8,122,619 1.82 30.70 99
15 13-Mar 39.15 39.40 37.62 37.83 38.43 -4.20 17,709.47 19,758,429 1.72 10,188,987 2.29 39.16 125
16 12-Mar 39.50 40.30 38.81 39.49 39.55 -0.75 18,486.57 15,324,922 1.33 5,217,755 1.17 20.64 64
17 11-Mar 39.09 40.10 39.04 39.79 39.76 1.97 18,627.01 23,136,069 2.01 9,733,106 2.18 38.70 119
18 10-Mar 39.65 40.10 38.79 39.02 39.26 0.15 18,266.54 21,478,201 1.87 8,750,598 1.96 34.35 107
19 09-Mar 38.00 39.61 37.25 38.96 38.05 -0.64 18,238.46 29,269,251 2.55 10,809,331 2.43 41.13 132
20 06-Mar 39.48 40.29 39.10 39.21 39.64 -1.38 18,355.49 24,330,040 2.12 9,044,497 2.03 35.85 111
21 05-Mar 41.79 42.94 39.21 39.76 40.45 -3.78 18,612.96 65,848,980 5.73 16,408,051 3.68 66.37 201
22 04-Mar 38.00 42.82 37.51 41.32 41.21 6.39 19,343.25 195,411,000 16.99 37,815,601 8.49 155.84 463
23 02-Mar 37.50 39.28 37.50 38.84 38.40 -1.80 18,182.28 30,532,447 2.65 14,802,391 3.32 56.84 181
24 27-Feb 40.40 40.56 38.68 39.55 39.47 -2.06 18,514.65 54,483,849 4.74 25,345,385 5.69 100.04 310
25 26-Feb 42.90 43.20 40.13 40.38 41.24 -5.54 18,903.20 41,486,708 3.61 21,805,994 4.89 89.93 267
26 25-Feb 42.66 43.58 42.37 42.75 42.92 0.83 20,012.68 19,297,162 1.68 8,928,055 2.00 38.32 109
27 24-Feb 43.26 43.26 41.91 42.40 42.64 -2.15 19,848.83 33,024,775 2.87 17,883,886 4.01 76.26 219
28 23-Feb 45.15 45.55 43.10 43.33 44.10 -3.35 20,284.20 23,696,875 2.06 11,747,568 2.64 51.81 144
29 20-Feb 45.45 45.75 43.59 44.83 44.51 -1.47 20,986.40 33,417,879 2.91 15,698,119 3.52 69.87 192
30 19-Feb 45.80 46.44 45.32 45.50 45.85 -0.44 21,300.04 12,389,304 1.08 6,553,022 1.47 30.05 80
31 18-Feb 45.80 46.24 45.40 45.70 45.77 0.07 21,393.67 19,856,041 1.73 11,908,893 2.67 54.51 146
32 17-Feb 46.19 46.79 45.45 45.67 46.20 -0.61 21,379.63 16,939,185 1.47 7,834,884 1.76 36.20 96
33 16-Feb 47.33 47.33 44.75 45.95 45.68 -2.92 21,510.70 31,594,556 2.75 14,447,788 3.24 66.00 177
34 13-Feb 47.31 48.29 47.11 47.33 47.63 -2.37 22,156.73 18,233,471 1.59 9,825,049 2.21 46.80 120
35 12-Feb 50.05 50.10 48.30 48.48 48.82 -3.18 22,695.08 20,271,181 1.76 11,445,811 2.57 55.88 140
36 11-Feb 49.15 50.77 49.06 50.07 50.15 2.18 23,439.41 27,712,765 2.41 11,548,155 2.59 57.91 141
37 10-Feb 48.81 49.20 48.45 49.00 48.87 0.47 22,938.00 17,231,555 1.50 8,712,064 1.96 42.58 107
38 09-Feb 48.77 49.00 48.16 48.77 48.66 1.12 22,830.84 15,487,610 1.35 7,655,412 1.72 37.25 94
39 06-Feb 47.25 48.70 47.25 48.23 48.17 1.39 22,578.05 20,532,475 1.79 8,392,403 1.88 40.43 148
40 05-Feb 48.15 48.64 47.27 47.57 47.65 -1.12 22,269.08 23,133,207 2.01 12,781,063 2.87 60.90 225
41 04-Feb 49.50 49.50 47.52 48.11 48.12 -3.35 22,521.87 36,585,666 3.18 17,766,216 3.99 85.49 312
42 03-Feb 52.00 52.00 49.37 49.78 50.27 2.05 23,303.65 38,813,838 3.38 17,522,602 3.93 88.09 308
43 02-Feb 48.70 49.36 47.14 48.78 48.00 0.70 22,835.52 21,448,843 1.87 9,430,652 2.12 45.00 166
44 01-Feb 49.00 49.79 47.70 48.44 48.78 -2.98 22,676.35 18,116,532 1.58 8,804,876 1.98 42.95 155
45 30-Jan 49.05 50.30 48.47 49.93 49.66 1.30 23,373.87 30,062,725 2.61 13,026,221 2.92 64.69 229
46 29-Jan 52.74 53.70 49.10 49.29 50.43 -4.66 23,074.27 133,777,227 11.63 51,218,600 11.50 258.30 900
47 28-Jan 53.00 53.35 51.39 51.70 52.10 -0.92 24,202.47 49,149,865 4.27 26,274,747 5.90 136.89 462
48 27-Jan 51.90 53.14 51.25 52.18 52.25 0.95 24,427.17 37,393,454 3.25 17,466,218 3.92 91.26 307
49 23-Jan 52.40 53.35 51.41 51.69 52.48 -1.43 24,197.79 26,027,543 2.26 12,684,542 2.85 66.57 223
50 22-Jan 52.13 53.10 51.71 52.44 52.31 1.77 24,548.89 19,640,542 1.71 9,923,813 2.23 51.91 174
51 21-Jan 51.55 53.00 50.99 51.53 51.89 -0.37 24,122.89 28,158,186 2.45 10,959,690 2.46 56.87 193
52 20-Jan 53.90 53.90 51.23 51.72 52.45 -3.94 24,211.83 38,467,654 3.34 21,124,006 4.74 110.80 371
53 19-Jan 53.09 54.30 52.71 53.84 53.65 0.81 25,204.27 33,316,685 2.90 17,195,288 3.86 92.25 302
54 16-Jan 51.45 54.00 51.40 53.41 53.23 4.01 25,002.98 39,929,649 3.47 17,564,757 3.94 93.50 309
55 14-Jan 50.79 51.69 50.50 51.35 51.22 1.14 24,038.62 12,494,678 1.09 6,554,836 1.47 33.57 115
56 13-Jan 50.75 51.10 50.12 50.77 50.53 0.34 23,767.10 11,500,149 1.00 5,560,395 1.25 28.10 98
57 12-Jan 50.00 50.85 49.11 50.60 50.12 0.92 23,687.52 17,577,921 1.53 8,610,450 1.93 43.16 151
58 09-Jan 50.86 51.38 49.66 50.14 50.51 -2.34 23,472.18 22,080,832 1.92 10,881,401 2.44 54.96 191
59 08-Jan 51.90 52.55 51.01 51.34 51.81 -1.25 24,033.94 19,239,487 1.67 9,060,165 2.03 46.94 159
60 07-Jan 51.60 52.57 51.52 51.99 52.10 0.52 24,338.23 13,251,623 1.15 6,032,427 1.35 31.43 106
61 06-Jan 52.08 52.38 51.00 51.72 51.69 -0.58 24,211.83 17,078,767 1.49 7,488,215 1.68 38.71 132
62 05-Jan 53.10 53.60 51.75 52.02 52.72 -1.79 24,352.27 28,327,708 2.46 11,967,131 2.69 63.09 210
63 02-Jan 52.02 53.08 51.91 52.97 52.69 1.83 24,797.00 16,986,680 1.48 8,447,137 1.90 44.51 149
64 01-Jan 52.40 52.40 51.27 52.02 51.96 0.00 24,352.27 12,198,555 1.06 5,014,385 1.13 26.05 88
65 31-Dec 52.18 53.19 51.94 52.02 52.40 -0.34 24,352.27 23,300,569 2.03 12,046,178 2.70 63.12 212
66 30-Dec 52.40 53.11 51.75 52.20 52.35 -0.04 24,436.53 18,552,181 1.61 8,121,629 1.82 42.52 143
67 29-Dec 52.65 53.25 52.10 52.22 52.38 -0.78 24,445.90 13,174,140 1.15 6,614,736 1.48 34.65 116

Similar Stocks: CIGNITITEC    DATAMATICS    EMUDHRA    LTTS    TATATECH    ADROITINFO    ADSL    AIRAN    ASMS    AURUM    AXISCADES    BBOX    BLSE    CREATIVE    DCM    DEVIT    DIGISPICE    DSSL    E2E    EXPLEOSOL    FCSSOFT    GENESYS    GSS    HOVS    IKS    INSPIRISYS    IZMO    MOLDTECH    ONWARDTEC    ORIENTTECH    PALREDTEC    PANACHE    ROLTA    RSYSTEMS    SAGILITY    SASKEN    SECURKLOUD    SIGMA    SILVERTUC    TERASOFT    VAKRANGEE    VLEGOV    ZAGGLE    AFFLE    CYIENT    NETWEB    ENFUSE    ENSER    GSTL    NPST    ROXHITECH    SAHANA    PROTEAN    QUADPRO    BCG    DIGITIDE    OPTIVALUE    MGSL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com