Sagardeep Alloys Limited (NSE:SAGARDEEP)
India · Delayed Price · Currency is INR 22.78
+0.33 (1.47%)
Apr 6, 2026, 3:28 PM IST
Sagardeep Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 22.26 | 23.40 | 22.26 | 22.79 | 22.79 | 1.51% | 2,512 |
| Apr 2, 2026 | 22.87 | 23.17 | 22.10 | 22.45 | 22.45 | -1.92% | 4,317 |
| Apr 1, 2026 | 21.22 | 23.44 | 21.22 | 22.89 | 22.89 | 3.95% | 2,618 |
| Mar 30, 2026 | 22.30 | 22.98 | 20.81 | 22.02 | 22.02 | -3.76% | 19,625 |
| Mar 27, 2026 | 22.95 | 23.10 | 22.15 | 22.88 | 22.88 | -0.31% | 7,958 |
| Mar 25, 2026 | 22.60 | 23.19 | 22.35 | 22.95 | 22.95 | 1.55% | 64,081 |
| Mar 24, 2026 | 22.64 | 23.98 | 22.40 | 22.60 | 22.60 | -0.13% | 63,553 |
| Mar 23, 2026 | 23.99 | 23.99 | 22.53 | 22.63 | 22.63 | -1.74% | 2,210 |
| Mar 20, 2026 | 22.23 | 23.87 | 22.23 | 23.03 | 23.03 | 1.54% | 4,933 |
| Mar 19, 2026 | 23.59 | 23.60 | 22.56 | 22.68 | 22.68 | -1.86% | 10,774 |
| Mar 18, 2026 | 22.99 | 23.50 | 22.49 | 23.11 | 23.11 | 2.80% | 6,700 |
| Mar 17, 2026 | 22.89 | 23.88 | 21.98 | 22.48 | 22.48 | 1.31% | 22,787 |
| Mar 16, 2026 | 22.51 | 23.39 | 21.63 | 22.19 | 22.19 | -2.97% | 15,366 |
| Mar 13, 2026 | 22.66 | 23.73 | 22.66 | 22.87 | 22.87 | 0.22% | 15,500 |
| Mar 12, 2026 | 23.81 | 23.97 | 22.61 | 22.82 | 22.82 | -1.68% | 8,559 |
| Mar 11, 2026 | 23.16 | 24.20 | 23.00 | 23.21 | 23.21 | -1.82% | 5,193 |
| Mar 10, 2026 | 23.49 | 24.78 | 22.85 | 23.64 | 23.64 | 4.74% | 5,229 |
| Mar 9, 2026 | 23.58 | 23.58 | 22.40 | 22.57 | 22.57 | -4.28% | 16,329 |
| Mar 6, 2026 | 23.91 | 24.80 | 23.41 | 23.58 | 23.58 | -1.38% | 637 |
| Mar 5, 2026 | 22.55 | 27.00 | 22.55 | 23.91 | 23.91 | 6.03% | 52,996 |
| Mar 4, 2026 | 22.52 | 23.49 | 22.31 | 22.55 | 22.55 | -4.29% | 5,793 |
| Mar 2, 2026 | 23.00 | 23.93 | 22.27 | 23.56 | 23.56 | -1.63% | 13,052 |
| Feb 27, 2026 | 24.50 | 24.72 | 23.91 | 23.95 | 23.95 | -1.64% | 3,350 |
| Feb 26, 2026 | 24.89 | 24.89 | 23.81 | 24.35 | 24.35 | 0.37% | 5,645 |
| Feb 25, 2026 | 24.11 | 24.85 | 24.10 | 24.26 | 24.26 | -0.33% | 7,517 |
| Feb 24, 2026 | 24.10 | 24.94 | 24.00 | 24.34 | 24.34 | -1.30% | 8,811 |
| Feb 23, 2026 | 25.54 | 25.54 | 24.35 | 24.66 | 24.66 | -3.18% | 11,377 |
| Feb 20, 2026 | 25.57 | 25.57 | 25.21 | 25.47 | 25.47 | -0.39% | 1,560 |
| Feb 19, 2026 | 25.99 | 25.99 | 25.01 | 25.57 | 25.57 | 1.63% | 3,175 |
| Feb 18, 2026 | 25.48 | 25.48 | 24.41 | 25.16 | 25.16 | 0.76% | 7,036 |
| Feb 17, 2026 | 24.72 | 25.07 | 24.51 | 24.97 | 24.97 | 1.01% | 1,233 |
| Feb 16, 2026 | 25.00 | 25.33 | 24.61 | 24.72 | 24.72 | -1.20% | 1,645 |
| Feb 13, 2026 | 25.76 | 25.76 | 24.90 | 25.02 | 25.02 | -0.48% | 1,606 |
| Feb 12, 2026 | 25.56 | 25.87 | 25.10 | 25.14 | 25.14 | -1.60% | 7,589 |
| Feb 11, 2026 | 25.98 | 25.98 | 25.06 | 25.55 | 25.55 | 0.99% | 9,422 |
| Feb 10, 2026 | 25.40 | 26.20 | 24.88 | 25.30 | 25.30 | 1.69% | 6,877 |
| Feb 9, 2026 | 25.99 | 25.99 | 24.80 | 24.88 | 24.88 | -0.99% | 6,203 |
| Feb 6, 2026 | 25.70 | 26.00 | 24.23 | 25.13 | 25.13 | 1.09% | 12,117 |
| Feb 5, 2026 | 25.48 | 25.48 | 24.50 | 24.86 | 24.86 | 1.02% | 6,876 |
| Feb 4, 2026 | 24.36 | 25.34 | 24.36 | 24.61 | 24.61 | -1.40% | 3,753 |
| Feb 3, 2026 | 24.71 | 25.58 | 24.65 | 24.96 | 24.96 | 1.38% | 1,735 |
| Feb 2, 2026 | 25.15 | 26.88 | 24.05 | 24.62 | 24.62 | -4.24% | 25,855 |
| Feb 1, 2026 | 25.97 | 26.40 | 25.05 | 25.71 | 25.71 | -0.04% | 4,906 |
| Jan 30, 2026 | 25.89 | 26.34 | 25.04 | 25.72 | 25.72 | -0.54% | 5,629 |
| Jan 29, 2026 | 26.00 | 26.06 | 25.29 | 25.86 | 25.86 | - | 4,728 |
| Jan 28, 2026 | 25.49 | 26.00 | 25.20 | 25.86 | 25.86 | 1.45% | 8,714 |
| Jan 27, 2026 | 28.00 | 28.00 | 25.25 | 25.49 | 25.49 | 0.39% | 10,928 |
| Jan 23, 2026 | 24.62 | 26.50 | 24.62 | 25.39 | 25.39 | 3.13% | 24,350 |
| Jan 22, 2026 | 24.22 | 25.48 | 24.22 | 24.62 | 24.62 | 1.65% | 5,609 |
| Jan 21, 2026 | 24.17 | 25.50 | 23.55 | 24.22 | 24.22 | -3.62% | 21,634 |