Sagar Cements Limited (BOM:502090)
India · Delayed Price · Currency is INR 153.00
-2.10 (-1.35%)
At close: Sep 4, 2026
Sagar Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 159.75 | 159.75 | 152.25 | 153.00 | 153.00 | -1.35% | 5,501 |
| Sep 3, 2026 | 160.15 | 160.15 | 153.15 | 155.10 | 155.10 | -0.39% | 6,368 |
| Sep 2, 2026 | 156.00 | 158.15 | 155.45 | 155.70 | 155.70 | -0.76% | 1,220 |
| Sep 1, 2026 | 156.95 | 168.40 | 156.50 | 156.90 | 156.90 | -1.94% | 2,020 |
| Aug 31, 2026 | 163.65 | 166.00 | 159.50 | 160.00 | 160.00 | -1.45% | 7,862 |
| Aug 28, 2026 | 164.20 | 165.00 | 162.10 | 162.35 | 162.35 | -1.16% | 573 |
| Aug 27, 2026 | 167.65 | 168.15 | 164.00 | 164.25 | 164.25 | -1.71% | 894 |
| Aug 26, 2026 | 165.00 | 167.75 | 164.15 | 167.10 | 167.10 | 1.89% | 1,319 |
| Aug 25, 2026 | 165.00 | 165.85 | 161.55 | 164.00 | 164.00 | -0.46% | 2,116 |
| Aug 24, 2026 | 164.65 | 167.70 | 164.60 | 164.75 | 164.75 | 1.17% | 1,589 |
| Aug 21, 2026 | 163.25 | 164.35 | 162.15 | 162.85 | 162.85 | -0.25% | 1,169 |
| Aug 20, 2026 | 162.60 | 163.25 | 161.65 | 163.25 | 163.25 | 0.40% | 1,540 |
| Aug 19, 2026 | 168.40 | 170.00 | 161.00 | 162.60 | 162.60 | -3.24% | 5,564 |
| Aug 18, 2026 | 168.35 | 172.70 | 168.00 | 168.05 | 168.05 | -0.59% | 1,052 |
| Aug 17, 2026 | 171.05 | 175.25 | 168.50 | 169.05 | 169.05 | -3.40% | 3,540 |
| Aug 14, 2026 | 175.00 | 175.00 | 172.65 | 175.00 | 175.00 | 1.39% | 1,147 |
| Aug 13, 2026 | 172.90 | 174.70 | 172.50 | 172.60 | 172.60 | -1.32% | 1,359 |
| Aug 12, 2026 | 174.95 | 177.70 | 173.65 | 174.90 | 174.90 | 0.11% | 493 |
| Aug 11, 2026 | 171.05 | 177.45 | 170.80 | 174.70 | 174.70 | 0.98% | 12,785 |
| Aug 10, 2026 | 172.30 | 174.20 | 171.90 | 173.00 | 173.00 | 0.23% | 2,625 |
| Aug 7, 2026 | 173.15 | 174.75 | 172.35 | 172.60 | 172.60 | -0.63% | 1,416 |
| Aug 6, 2026 | 173.70 | 174.65 | 172.10 | 173.70 | 173.70 | 0.70% | 1,800 |
| Aug 5, 2026 | 175.00 | 176.60 | 172.35 | 172.50 | 172.50 | -0.29% | 4,422 |
| Aug 4, 2026 | 173.15 | 173.90 | 172.60 | 173.00 | 173.00 | -0.09% | 3,157 |
| Aug 3, 2026 | 175.65 | 176.40 | 172.50 | 173.15 | 173.15 | -0.77% | 3,004 |
| Jul 31, 2026 | 176.50 | 177.50 | 172.65 | 174.50 | 174.50 | -0.40% | 577 |
| Jul 30, 2026 | 173.75 | 176.20 | 173.75 | 175.20 | 175.20 | -0.11% | 1,833 |
| Jul 29, 2026 | 175.40 | 178.15 | 174.40 | 175.40 | 175.40 | -1.38% | 2,666 |
| Jul 28, 2026 | 179.95 | 179.95 | 172.00 | 177.85 | 177.85 | -2.28% | 5,861 |
| Jul 27, 2026 | 182.50 | 182.65 | 175.20 | 182.00 | 182.00 | 2.88% | 2,371 |
| Jul 24, 2026 | 176.00 | 179.50 | 173.55 | 176.90 | 176.90 | -0.62% | 1,312 |
| Jul 23, 2026 | 181.40 | 181.90 | 176.00 | 178.00 | 178.00 | -1.22% | 646 |
| Jul 22, 2026 | 186.90 | 186.90 | 179.00 | 180.20 | 180.20 | -2.54% | 2,627 |
| Jul 21, 2026 | 182.00 | 187.75 | 181.00 | 184.90 | 184.90 | 1.96% | 5,157 |
| Jul 20, 2026 | 181.50 | 183.00 | 180.00 | 181.35 | 181.35 | 0.86% | 4,685 |
| Jul 17, 2026 | 177.00 | 181.50 | 174.05 | 179.80 | 179.80 | 1.41% | 2,306 |
| Jul 16, 2026 | 177.50 | 179.70 | 177.00 | 177.30 | 177.30 | -0.42% | 856 |
| Jul 15, 2026 | 176.35 | 179.35 | 175.00 | 178.05 | 178.05 | 1.51% | 1,593 |
| Jul 14, 2026 | 181.50 | 181.50 | 175.25 | 175.40 | 175.40 | -1.46% | 832 |
| Jul 13, 2026 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | -0.89% | 544 |
| Jul 10, 2026 | 180.10 | 181.00 | 176.00 | 179.60 | 179.60 | -0.28% | 4,206 |
| Jul 9, 2026 | 171.95 | 183.00 | 169.00 | 180.10 | 180.10 | 4.13% | 4,316 |
| Jul 8, 2026 | 173.00 | 176.20 | 171.20 | 172.95 | 172.95 | -1.03% | 2,413 |
| Jul 7, 2026 | 176.50 | 177.55 | 174.05 | 174.75 | 174.75 | -0.71% | 2,013 |
| Jul 6, 2026 | 182.00 | 182.00 | 176.00 | 176.00 | 176.00 | -2.06% | 3,849 |
| Jul 3, 2026 | 180.35 | 181.40 | 178.25 | 179.70 | 179.70 | -0.36% | 2,113 |
| Jul 2, 2026 | 179.05 | 180.50 | 177.10 | 180.35 | 180.35 | 1.21% | 3,788 |
| Jul 1, 2026 | 178.00 | 180.00 | 177.20 | 178.20 | 178.20 | 0.11% | 2,525 |
| Jun 30, 2026 | 175.05 | 179.30 | 175.05 | 178.00 | 178.00 | 1.45% | 3,208 |
| Jun 29, 2026 | 178.55 | 180.00 | 174.45 | 175.45 | 175.45 | -1.74% | 3,544 |