Sagar Cements Limited (BOM:502090)
India · Delayed Price · Currency is INR 191.00
-5.30 (-2.70%)
At close: Jan 20, 2026
Sagar Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 190.75 | 193.60 | 185.25 | 187.05 | 187.05 | -2.07% | 3,888 |
| Jan 20, 2026 | 196.35 | 197.50 | 190.00 | 191.00 | 191.00 | -2.70% | 2,277 |
| Jan 19, 2026 | 200.00 | 200.60 | 196.30 | 196.30 | 196.30 | -3.28% | 422 |
| Jan 16, 2026 | 201.15 | 203.20 | 200.20 | 202.95 | 202.95 | 0.89% | 512 |
| Jan 14, 2026 | 200.70 | 201.75 | 199.70 | 201.15 | 201.15 | 0.27% | 361 |
| Jan 13, 2026 | 198.05 | 203.20 | 198.05 | 200.60 | 200.60 | 1.13% | 352 |
| Jan 12, 2026 | 202.55 | 202.55 | 195.40 | 198.35 | 198.35 | -2.05% | 826 |
| Jan 9, 2026 | 209.95 | 210.25 | 200.35 | 202.50 | 202.50 | -2.20% | 3,217 |
| Jan 8, 2026 | 216.10 | 216.10 | 203.50 | 207.05 | 207.05 | -4.63% | 10,837 |
| Jan 7, 2026 | 215.45 | 219.00 | 214.05 | 217.10 | 217.10 | 0.72% | 339 |
| Jan 6, 2026 | 218.00 | 218.00 | 214.75 | 215.55 | 215.55 | -0.90% | 2,686 |
| Jan 5, 2026 | 205.10 | 219.30 | 205.10 | 217.50 | 217.50 | -0.37% | 601 |
| Jan 2, 2026 | 213.85 | 219.00 | 212.30 | 218.30 | 218.30 | 2.08% | 432 |
| Jan 1, 2026 | 214.20 | 215.25 | 211.00 | 213.85 | 213.85 | -0.14% | 1,199 |
| Dec 31, 2025 | 210.85 | 214.85 | 209.25 | 214.15 | 214.15 | 0.92% | 2,232 |
| Dec 30, 2025 | 212.35 | 215.30 | 210.30 | 212.20 | 212.20 | -0.05% | 693 |
| Dec 29, 2025 | 212.55 | 212.55 | 210.15 | 212.30 | 212.30 | 0.83% | 406 |
| Dec 26, 2025 | 208.00 | 213.40 | 208.00 | 210.55 | 210.55 | 1.03% | 3,862 |
| Dec 24, 2025 | 209.70 | 211.60 | 204.10 | 208.40 | 208.40 | -0.60% | 16,070 |
| Dec 23, 2025 | 210.00 | 212.45 | 209.30 | 209.65 | 209.65 | 0.10% | 13,196 |
| Dec 22, 2025 | 207.90 | 210.25 | 207.90 | 209.45 | 209.45 | 0.53% | 844 |
| Dec 19, 2025 | 210.30 | 210.30 | 205.40 | 208.35 | 208.35 | -0.79% | 902 |
| Dec 18, 2025 | 210.35 | 210.95 | 209.05 | 210.00 | 210.00 | 0.19% | 408 |
| Dec 17, 2025 | 212.55 | 212.55 | 208.30 | 209.60 | 209.60 | -1.73% | 19,718 |
| Dec 16, 2025 | 214.20 | 216.65 | 210.15 | 213.30 | 213.30 | -0.91% | 4,037 |
| Dec 15, 2025 | 212.50 | 216.00 | 212.05 | 215.25 | 215.25 | 1.41% | 479 |
| Dec 12, 2025 | 212.05 | 214.00 | 211.55 | 212.25 | 212.25 | 0.12% | 1,884 |
| Dec 11, 2025 | 210.55 | 212.20 | 209.65 | 212.00 | 212.00 | 0.86% | 385 |
| Dec 10, 2025 | 211.90 | 212.75 | 209.65 | 210.20 | 210.20 | -0.80% | 696 |
| Dec 9, 2025 | 204.80 | 212.70 | 202.60 | 211.90 | 211.90 | 3.97% | 205,744 |
| Dec 8, 2025 | 196.90 | 209.00 | 196.90 | 203.80 | 203.80 | -2.00% | 3,165 |
| Dec 5, 2025 | 207.05 | 210.05 | 205.45 | 207.95 | 207.95 | -0.88% | 1,308 |
| Dec 4, 2025 | 206.35 | 215.10 | 205.65 | 209.80 | 209.80 | 1.87% | 812,654 |
| Dec 3, 2025 | 214.15 | 214.15 | 205.00 | 205.95 | 205.95 | -3.85% | 1,297 |
| Dec 2, 2025 | 215.05 | 216.55 | 212.95 | 214.20 | 214.20 | -0.83% | 612 |
| Dec 1, 2025 | 236.85 | 236.85 | 214.00 | 216.00 | 216.00 | -0.41% | 1,789 |
| Nov 28, 2025 | 214.05 | 217.45 | 213.25 | 216.90 | 216.90 | 1.31% | 1,434 |
| Nov 27, 2025 | 213.05 | 216.10 | 213.05 | 214.10 | 214.10 | 0.09% | 668 |
| Nov 26, 2025 | 211.15 | 215.95 | 211.00 | 213.90 | 213.90 | 0.87% | 2,746 |
| Nov 25, 2025 | 215.20 | 216.80 | 211.70 | 212.05 | 212.05 | -1.44% | 4,998 |
| Nov 24, 2025 | 219.30 | 219.45 | 212.15 | 215.15 | 215.15 | -2.36% | 1,327 |
| Nov 21, 2025 | 216.75 | 221.25 | 216.00 | 220.35 | 220.35 | 1.66% | 1,136 |
| Nov 20, 2025 | 218.90 | 219.30 | 216.20 | 216.75 | 216.75 | -0.98% | 1,777 |
| Nov 19, 2025 | 219.30 | 219.75 | 217.40 | 218.90 | 218.90 | -0.32% | 487 |
| Nov 18, 2025 | 221.00 | 221.20 | 219.25 | 219.60 | 219.60 | -0.72% | 705 |
| Nov 17, 2025 | 222.70 | 222.70 | 220.05 | 221.20 | 221.20 | -0.11% | 634 |
| Nov 14, 2025 | 220.55 | 222.70 | 218.05 | 221.45 | 221.45 | 0.64% | 2,108 |
| Nov 13, 2025 | 223.20 | 223.55 | 220.00 | 220.05 | 220.05 | -0.56% | 2,606 |
| Nov 12, 2025 | 219.35 | 222.70 | 217.95 | 221.30 | 221.30 | 2.88% | 1,915 |
| Nov 11, 2025 | 215.30 | 219.75 | 215.00 | 215.10 | 215.10 | -1.42% | 3,348 |