Sagar Cements Limited (BOM:502090)
India · Delayed Price · Currency is INR 182.95
+1.85 (1.02%)
At close: May 25, 2026
Sagar Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 184.25 | 184.25 | 179.05 | 181.10 | 181.10 | -0.36% | 1,438 |
| May 21, 2026 | 179.25 | 182.00 | 170.95 | 181.75 | 181.75 | 0.97% | 3,473 |
| May 20, 2026 | 175.00 | 182.55 | 175.00 | 180.00 | 180.00 | 1.78% | 2,697 |
| May 19, 2026 | 176.70 | 178.25 | 175.50 | 176.85 | 176.85 | 0.34% | 4,677 |
| May 18, 2026 | 180.90 | 180.90 | 173.70 | 176.25 | 176.25 | -2.54% | 1,856 |
| May 15, 2026 | 184.95 | 185.25 | 180.05 | 180.85 | 180.85 | -2.22% | 7,280 |
| May 14, 2026 | 184.00 | 193.80 | 182.75 | 184.95 | 184.95 | 3.90% | 18,386 |
| May 13, 2026 | 180.20 | 182.00 | 177.30 | 178.00 | 178.00 | -0.61% | 2,409 |
| May 12, 2026 | 186.25 | 188.20 | 178.50 | 179.10 | 179.10 | -2.95% | 6,697 |
| May 11, 2026 | 188.05 | 189.30 | 184.15 | 184.55 | 184.55 | -2.87% | 4,284 |
| May 8, 2026 | 194.20 | 199.20 | 187.60 | 190.00 | 190.00 | -1.96% | 23,899 |
| May 7, 2026 | 186.00 | 194.20 | 183.20 | 193.80 | 193.80 | 4.84% | 8,195 |
| May 6, 2026 | 185.95 | 186.10 | 180.05 | 184.85 | 184.85 | -0.22% | 2,992 |
| May 5, 2026 | 186.50 | 186.50 | 184.75 | 185.25 | 185.25 | -0.88% | 2,721 |
| May 4, 2026 | 184.25 | 190.00 | 179.50 | 186.90 | 186.90 | 3.80% | 2,774 |
| Apr 30, 2026 | 182.50 | 184.65 | 180.00 | 180.05 | 180.05 | -2.54% | 958 |
| Apr 29, 2026 | 183.35 | 185.00 | 183.35 | 184.75 | 184.75 | 0.76% | 1,374 |
| Apr 28, 2026 | 186.00 | 186.30 | 182.25 | 183.35 | 183.35 | -0.97% | 1,597 |
| Apr 27, 2026 | 189.50 | 189.50 | 182.95 | 185.15 | 185.15 | 0.52% | 3,722 |
| Apr 24, 2026 | 184.35 | 186.45 | 181.30 | 184.20 | 184.20 | -1.02% | 982 |
| Apr 23, 2026 | 185.00 | 188.00 | 183.80 | 186.10 | 186.10 | 0.98% | 772 |
| Apr 22, 2026 | 182.70 | 185.55 | 182.70 | 184.30 | 184.30 | 0.33% | 1,496 |
| Apr 21, 2026 | 185.50 | 187.10 | 181.90 | 183.70 | 183.70 | -1.61% | 3,197 |
| Apr 20, 2026 | 188.60 | 188.60 | 183.00 | 186.70 | 186.70 | 0.89% | 843 |
| Apr 17, 2026 | 184.65 | 188.95 | 179.95 | 185.05 | 185.05 | 1.62% | 4,192 |
| Apr 16, 2026 | 178.25 | 182.65 | 177.40 | 182.10 | 182.10 | 2.42% | 4,404 |
| Apr 15, 2026 | 183.55 | 189.00 | 175.30 | 177.80 | 177.80 | -3.13% | 6,240 |
| Apr 13, 2026 | 176.10 | 186.30 | 173.10 | 183.55 | 183.55 | 0.88% | 3,717 |
| Apr 10, 2026 | 176.85 | 182.60 | 176.85 | 181.95 | 181.95 | 3.12% | 1,651 |
| Apr 9, 2026 | 183.90 | 183.90 | 172.00 | 176.45 | 176.45 | -4.03% | 7,953 |
| Apr 8, 2026 | 179.90 | 184.40 | 176.55 | 183.85 | 183.85 | 7.17% | 4,242 |
| Apr 7, 2026 | 171.45 | 173.35 | 166.00 | 171.55 | 171.55 | 0.94% | 1,890 |
| Apr 6, 2026 | 164.35 | 171.80 | 162.95 | 169.95 | 169.95 | 4.07% | 1,356 |
| Apr 2, 2026 | 159.95 | 168.10 | 157.75 | 163.30 | 163.30 | -0.73% | 5,376 |
| Apr 1, 2026 | 161.70 | 167.90 | 158.50 | 164.50 | 164.50 | 7.76% | 6,151 |
| Mar 30, 2026 | 159.50 | 161.00 | 151.75 | 152.65 | 152.65 | -4.29% | 2,908 |
| Mar 27, 2026 | 165.00 | 166.35 | 154.40 | 159.50 | 159.50 | -3.04% | 112,846 |
| Mar 25, 2026 | 154.00 | 166.05 | 154.00 | 164.50 | 164.50 | 9.23% | 34,648 |
| Mar 24, 2026 | 171.80 | 171.80 | 149.00 | 150.60 | 150.60 | -1.86% | 7,266 |
| Mar 23, 2026 | 161.55 | 165.05 | 151.35 | 153.45 | 153.45 | -8.06% | 5,484 |
| Mar 20, 2026 | 174.05 | 175.10 | 166.40 | 166.90 | 166.90 | -3.44% | 25,006 |
| Mar 19, 2026 | 173.00 | 175.70 | 170.55 | 172.85 | 172.85 | -1.57% | 4,937 |
| Mar 18, 2026 | 177.00 | 178.95 | 175.00 | 175.60 | 175.60 | 0.63% | 1,414 |
| Mar 17, 2026 | 175.00 | 176.15 | 170.70 | 174.50 | 174.50 | 1.69% | 1,864 |
| Mar 16, 2026 | 175.30 | 175.95 | 170.15 | 171.60 | 171.60 | -2.05% | 3,843 |
| Mar 13, 2026 | 181.30 | 181.45 | 172.25 | 175.20 | 175.20 | -3.28% | 4,780 |
| Mar 12, 2026 | 182.95 | 185.40 | 180.00 | 181.15 | 181.15 | -1.01% | 2,903 |
| Mar 11, 2026 | 185.20 | 188.25 | 182.95 | 183.00 | 183.00 | -1.13% | 734 |
| Mar 10, 2026 | 182.65 | 186.85 | 181.65 | 185.10 | 185.10 | 2.38% | 1,756 |
| Mar 9, 2026 | 185.80 | 185.80 | 176.15 | 180.80 | 180.80 | -2.66% | 2,466 |