Sagar Cements Limited (BOM:502090)
India · Delayed Price · Currency is INR 133.90
+4.35 (3.36%)
At close: Nov 4, 2026
Sagar Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 129.50 | 134.00 | 128.40 | 133.90 | 133.90 | 3.36% | 1,443 |
| Nov 3, 2026 | 125.55 | 133.05 | 125.50 | 129.55 | 129.55 | 5.28% | 7,058 |
| Nov 2, 2026 | 122.30 | 128.45 | 121.00 | 123.05 | 123.05 | 0.61% | 3,451 |
| Oct 30, 2026 | 123.45 | 125.05 | 120.75 | 122.30 | 122.30 | -3.01% | 1,141 |
| Oct 29, 2026 | 126.45 | 128.20 | 123.20 | 126.10 | 126.10 | 0.64% | 836 |
| Oct 28, 2026 | 138.60 | 138.60 | 123.80 | 125.30 | 125.30 | -1.42% | 2,176 |
| Oct 27, 2026 | 128.35 | 131.10 | 126.60 | 127.10 | 127.10 | -2.19% | 3,529 |
| Oct 26, 2026 | 126.75 | 129.95 | 125.85 | 129.95 | 129.95 | 3.13% | 718 |
| Oct 23, 2026 | 126.70 | 126.85 | 120.75 | 126.00 | 126.00 | -0.67% | 3,221 |
| Oct 22, 2026 | 125.80 | 128.80 | 125.80 | 126.85 | 126.85 | -1.67% | 4,585 |
| Oct 21, 2026 | 131.90 | 131.90 | 126.50 | 129.00 | 129.00 | -1.79% | 1,716 |
| Oct 19, 2026 | 133.65 | 137.95 | 131.00 | 131.35 | 131.35 | -3.45% | 2,230 |
| Oct 16, 2026 | 138.00 | 138.05 | 135.60 | 136.05 | 136.05 | -1.02% | 18,368 |
| Oct 15, 2026 | 140.65 | 141.10 | 137.35 | 137.45 | 137.45 | -0.79% | 538 |
| Oct 14, 2026 | 139.70 | 142.20 | 138.40 | 138.55 | 138.55 | -0.22% | 3,678 |
| Oct 13, 2026 | 141.65 | 143.35 | 137.40 | 138.85 | 138.85 | -1.98% | 1,897 |
| Oct 12, 2026 | 145.30 | 145.30 | 141.65 | 141.65 | 141.65 | -0.56% | 106 |
| Oct 9, 2026 | 144.65 | 145.45 | 140.75 | 142.45 | 142.45 | -1.52% | 481 |
| Oct 8, 2026 | 145.15 | 146.70 | 142.00 | 144.65 | 144.65 | 0.10% | 1,110 |
| Oct 7, 2026 | 148.00 | 149.50 | 143.00 | 144.50 | 144.50 | -1.50% | 2,286 |
| Oct 6, 2026 | 148.70 | 148.70 | 145.80 | 146.70 | 146.70 | -0.88% | 1,531 |
| Oct 5, 2026 | 150.40 | 152.75 | 147.00 | 148.00 | 148.00 | -1.60% | 1,760 |
| Oct 1, 2026 | 148.00 | 154.55 | 145.85 | 150.40 | 150.40 | 1.42% | 1,843 |
| Sep 30, 2026 | 148.85 | 150.65 | 146.70 | 148.30 | 148.30 | -0.03% | 1,247 |
| Sep 29, 2026 | 149.70 | 149.70 | 146.15 | 148.35 | 148.35 | -0.44% | 6,481 |
| Sep 28, 2026 | 159.95 | 159.95 | 149.00 | 149.00 | 149.00 | -1.75% | 766 |
| Sep 25, 2026 | 150.75 | 153.65 | 149.40 | 151.65 | 151.65 | 0.10% | 718 |
| Sep 24, 2026 | 150.90 | 153.85 | 150.90 | 151.50 | 151.50 | -1.50% | 746 |
| Sep 23, 2026 | 153.60 | 155.35 | 150.75 | 153.80 | 153.80 | 1.52% | 2,422 |
| Sep 22, 2026 | 152.40 | 154.60 | 151.10 | 151.50 | 151.50 | -0.69% | 2,761 |
| Sep 21, 2026 | 150.85 | 155.30 | 150.85 | 152.55 | 152.55 | 0.59% | 4,408 |
| Sep 18, 2026 | 148.20 | 153.50 | 148.20 | 151.65 | 151.65 | 2.12% | 1,359 |
| Sep 17, 2026 | 146.60 | 150.75 | 146.60 | 148.50 | 148.50 | 1.30% | 4,100 |
| Sep 16, 2026 | 144.80 | 146.60 | 143.00 | 146.60 | 146.60 | -0.27% | 4,484 |
| Sep 15, 2026 | 149.10 | 149.20 | 145.55 | 147.00 | 147.00 | 0.58% | 2,790 |
| Sep 11, 2026 | 149.40 | 149.85 | 145.75 | 146.15 | 146.15 | -3.79% | 4,129 |
| Sep 10, 2026 | 150.40 | 152.95 | 150.00 | 151.90 | 151.90 | 0.70% | 1,589 |
| Sep 9, 2026 | 154.15 | 154.15 | 150.30 | 150.85 | 150.85 | -0.63% | 1,859 |
| Sep 8, 2026 | 154.85 | 154.85 | 151.70 | 151.80 | 151.80 | -0.78% | 2,158 |
| Sep 7, 2026 | 153.00 | 155.20 | 151.00 | 153.00 | 153.00 | - | 3,021 |
| 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 |