Sagardeep Alloys Limited (NSE:SAGARDEEP)
India · Delayed Price · Currency is INR 27.02
-0.06 (-0.22%)
Sep 10, 2025, 3:28 PM IST
Sagardeep Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 27.10 | 28.10 | 26.91 | 27.02 | 27.02 | -0.22% | 4,959 |
| Sep 9, 2025 | 27.37 | 27.85 | 26.72 | 27.08 | 27.08 | -0.59% | 5,509 |
| Sep 8, 2025 | 27.99 | 27.99 | 26.65 | 27.24 | 27.24 | 2.25% | 2,555 |
| Sep 5, 2025 | 26.68 | 27.92 | 26.56 | 26.64 | 26.64 | -2.06% | 12,717 |
| Sep 4, 2025 | 28.30 | 28.30 | 27.16 | 27.20 | 27.20 | -0.33% | 3,848 |
| Sep 3, 2025 | 27.49 | 28.88 | 27.00 | 27.29 | 27.29 | - | 8,451 |
| Sep 2, 2025 | 27.77 | 27.77 | 26.86 | 27.29 | 27.29 | -1.62% | 11,850 |
| Sep 1, 2025 | 27.15 | 28.00 | 27.15 | 27.74 | 27.74 | -0.68% | 2,477 |
| Aug 29, 2025 | 29.75 | 29.75 | 27.51 | 27.93 | 27.93 | -1.24% | 7,014 |
| Aug 28, 2025 | 28.99 | 28.99 | 27.36 | 28.28 | 28.28 | 1.22% | 10,520 |
| Aug 26, 2025 | 28.77 | 29.28 | 27.31 | 27.94 | 27.94 | -2.92% | 3,945 |
| Aug 25, 2025 | 29.39 | 29.39 | 28.11 | 28.78 | 28.78 | 0.31% | 1,909 |
| Aug 22, 2025 | 29.43 | 29.43 | 28.51 | 28.69 | 28.69 | -2.22% | 5,168 |
| Aug 21, 2025 | 29.89 | 29.89 | 28.35 | 29.34 | 29.34 | 0.51% | 4,913 |
| Aug 20, 2025 | 29.13 | 30.25 | 29.00 | 29.19 | 29.19 | 0.24% | 6,566 |
| Aug 19, 2025 | 28.63 | 30.10 | 28.15 | 29.12 | 29.12 | 0.66% | 20,145 |
| Aug 18, 2025 | 28.12 | 29.19 | 28.12 | 28.93 | 28.93 | 0.28% | 16,780 |
| Aug 14, 2025 | 28.10 | 29.34 | 27.26 | 28.85 | 28.85 | 3.44% | 19,810 |
| Aug 13, 2025 | 27.77 | 28.00 | 27.28 | 27.89 | 27.89 | 0.43% | 6,859 |
| Aug 12, 2025 | 27.00 | 27.79 | 26.50 | 27.77 | 27.77 | 2.97% | 9,866 |
| Aug 11, 2025 | 26.00 | 27.00 | 26.00 | 26.97 | 26.97 | 3.73% | 3,451 |
| Aug 8, 2025 | 26.62 | 27.25 | 25.58 | 26.00 | 26.00 | -3.63% | 29,308 |
| Aug 7, 2025 | 28.00 | 28.80 | 26.50 | 26.98 | 26.98 | -4.73% | 68,831 |
| Aug 6, 2025 | 28.98 | 29.40 | 27.12 | 28.32 | 28.32 | -0.63% | 14,885 |
| Aug 5, 2025 | 28.45 | 29.81 | 28.40 | 28.50 | 28.50 | -1.32% | 4,535 |
| Aug 4, 2025 | 28.51 | 29.89 | 27.50 | 28.88 | 28.88 | 1.19% | 7,454 |
| Aug 1, 2025 | 29.08 | 29.30 | 27.81 | 28.54 | 28.54 | -0.56% | 5,996 |
| Jul 31, 2025 | 29.19 | 29.19 | 28.39 | 28.70 | 28.70 | -0.86% | 8,288 |
| Jul 30, 2025 | 28.75 | 29.38 | 28.32 | 28.95 | 28.95 | 0.98% | 8,229 |
| Jul 29, 2025 | 28.85 | 28.85 | 28.26 | 28.67 | 28.67 | 1.38% | 1,320 |
| Jul 28, 2025 | 28.45 | 28.73 | 28.00 | 28.28 | 28.28 | -0.21% | 10,373 |
| Jul 25, 2025 | 28.90 | 28.90 | 28.15 | 28.34 | 28.34 | -0.70% | 10,224 |
| Jul 24, 2025 | 28.61 | 28.80 | 28.02 | 28.54 | 28.54 | 0.67% | 22,249 |
| Jul 23, 2025 | 30.99 | 30.99 | 28.01 | 28.35 | 28.35 | -4.09% | 48,100 |
| Jul 22, 2025 | 29.86 | 30.00 | 29.31 | 29.56 | 29.56 | -0.17% | 10,351 |
| Jul 21, 2025 | 30.37 | 30.37 | 29.52 | 29.61 | 29.61 | -1.17% | 10,128 |
| Jul 18, 2025 | 31.27 | 31.27 | 29.81 | 29.96 | 29.96 | -2.28% | 21,467 |
| Jul 17, 2025 | 30.21 | 30.75 | 30.16 | 30.66 | 30.66 | 2.44% | 7,643 |
| Jul 16, 2025 | 30.00 | 30.80 | 29.70 | 29.93 | 29.93 | -0.17% | 26,493 |
| Jul 15, 2025 | 31.97 | 31.97 | 29.21 | 29.98 | 29.98 | -4.43% | 51,074 |
| Jul 14, 2025 | 32.29 | 32.29 | 30.13 | 31.37 | 31.37 | 3.19% | 20,901 |
| Jul 11, 2025 | 31.02 | 31.79 | 30.06 | 30.40 | 30.40 | -3.43% | 12,840 |
| Jul 10, 2025 | 32.40 | 32.40 | 31.00 | 31.48 | 31.48 | -0.03% | 5,901 |
| Jul 9, 2025 | 31.72 | 31.82 | 31.26 | 31.49 | 31.49 | -1.04% | 4,206 |
| Jul 8, 2025 | 31.31 | 31.90 | 31.31 | 31.82 | 31.82 | 1.50% | 2,938 |
| Jul 7, 2025 | 31.60 | 31.79 | 30.96 | 31.35 | 31.35 | -0.95% | 11,351 |
| Jul 4, 2025 | 31.69 | 31.88 | 31.31 | 31.65 | 31.65 | -0.41% | 2,118 |
| Jul 3, 2025 | 31.47 | 32.00 | 31.22 | 31.78 | 31.78 | 0.95% | 9,914 |
| Jul 2, 2025 | 31.21 | 31.99 | 31.01 | 31.48 | 31.48 | 0.87% | 12,090 |
| Jul 1, 2025 | 31.50 | 32.18 | 31.11 | 31.21 | 31.21 | -1.08% | 3,828 |