Sagardeep Alloys Limited (NSE:SAGARDEEP)
India · Delayed Price · Currency is INR 25.59
+0.43 (1.71%)
Feb 19, 2026, 3:28 PM IST
Sagardeep Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 26.20 | 26.50 | 24.52 | 25.13 | 25.13 | -3.05% | 10,173 |
| Jan 19, 2026 | 26.40 | 26.92 | 25.56 | 25.92 | 25.92 | -1.82% | 6,198 |
| Jan 16, 2026 | 26.56 | 27.64 | 26.25 | 26.40 | 26.40 | -1.35% | 10,557 |
| Jan 14, 2026 | 26.36 | 27.35 | 26.36 | 26.76 | 26.76 | -0.45% | 9,930 |
| Jan 13, 2026 | 27.23 | 27.95 | 26.31 | 26.88 | 26.88 | -0.81% | 7,992 |
| Jan 12, 2026 | 27.23 | 27.46 | 26.62 | 27.10 | 27.10 | 0.22% | 7,346 |
| Jan 9, 2026 | 27.51 | 27.85 | 26.86 | 27.04 | 27.04 | -2.21% | 7,378 |
| Jan 8, 2026 | 28.35 | 28.36 | 27.50 | 27.65 | 27.65 | -2.47% | 13,288 |
| Jan 7, 2026 | 27.53 | 28.79 | 27.53 | 28.35 | 28.35 | 1.69% | 21,225 |
| Jan 6, 2026 | 27.28 | 29.25 | 27.28 | 27.88 | 27.88 | 0.90% | 40,586 |
| Jan 5, 2026 | 27.50 | 28.35 | 27.16 | 27.63 | 27.63 | 0.47% | 40,465 |
| Jan 2, 2026 | 28.99 | 28.99 | 27.05 | 27.50 | 27.50 | -1.54% | 35,802 |
| Jan 1, 2026 | 27.36 | 28.50 | 27.36 | 27.93 | 27.93 | -0.29% | 16,648 |
| Dec 31, 2025 | 28.27 | 29.00 | 27.55 | 28.01 | 28.01 | -2.88% | 56,576 |
| Dec 30, 2025 | 28.61 | 29.00 | 27.80 | 28.84 | 28.84 | 4.19% | 137,511 |
| Dec 29, 2025 | 26.56 | 29.00 | 26.56 | 27.68 | 27.68 | 4.30% | 97,561 |
| Dec 26, 2025 | 25.20 | 26.55 | 25.20 | 26.54 | 26.54 | 3.27% | 10,614 |
| Dec 24, 2025 | 26.38 | 26.98 | 25.52 | 25.70 | 25.70 | 0.71% | 10,708 |
| Dec 23, 2025 | 25.42 | 25.98 | 25.41 | 25.52 | 25.52 | 0.39% | 5,121 |
| Dec 22, 2025 | 25.51 | 25.95 | 25.20 | 25.42 | 25.42 | -0.35% | 5,442 |
| Dec 19, 2025 | 25.15 | 25.67 | 25.01 | 25.51 | 25.51 | 1.03% | 3,694 |
| Dec 18, 2025 | 25.68 | 25.96 | 25.25 | 25.25 | 25.25 | -1.56% | 10,394 |
| Dec 17, 2025 | 26.00 | 26.00 | 25.62 | 25.65 | 25.65 | -1.35% | 3,148 |
| Dec 16, 2025 | 26.13 | 26.36 | 25.90 | 26.00 | 26.00 | -0.50% | 2,374 |
| Dec 15, 2025 | 26.49 | 26.49 | 25.01 | 26.13 | 26.13 | 0.89% | 6,587 |
| Dec 12, 2025 | 25.66 | 25.97 | 25.66 | 25.90 | 25.90 | 0.78% | 4,427 |
| Dec 11, 2025 | 25.77 | 25.94 | 25.21 | 25.70 | 25.70 | -0.23% | 4,780 |
| Dec 10, 2025 | 26.26 | 26.66 | 25.20 | 25.76 | 25.76 | -2.90% | 9,593 |
| Dec 9, 2025 | 26.03 | 26.69 | 25.90 | 26.53 | 26.53 | 1.76% | 1,164 |