Sagar Cements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	175.00	175.00	171.95	172.95	172.95	2.61%	1,457
Jun 12, 2026	170.35	172.35	167.00	168.55	168.55	0.24%	1,472
Jun 11, 2026	170.10	171.25	166.50	168.15	168.15	-2.01%	2,900
Jun 10, 2026	171.95	175.45	171.40	171.60	171.60	-1.86%	3,190
Jun 9, 2026	182.40	182.40	172.45	174.85	174.85	-2.54%	2,678
Jun 8, 2026	179.90	180.00	178.25	179.40	179.40	0.03%	912
Jun 5, 2026	177.80	180.00	176.00	179.35	179.35	0.14%	4,208
Jun 4, 2026	179.80	180.85	177.00	179.10	179.10	-0.86%	2,473
Jun 3, 2026	179.70	181.35	176.95	180.65	180.65	0.11%	1,347
Jun 2, 2026	179.30	182.75	174.90	180.45	180.45	1.78%	1,029
Jun 1, 2026	179.90	180.20	175.00	177.30	177.30	-0.78%	3,298
May 29, 2026	183.00	183.00	176.90	178.70	178.70	-1.62%	3,390
May 27, 2026	179.25	185.50	179.25	181.65	181.65	0.83%	4,697
May 26, 2026	182.00	184.00	180.00	180.15	180.15	-1.53%	2,842
May 25, 2026	186.15	186.15	181.40	182.95	182.95	1.02%	7,317
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