Sagardeep Alloys Limited (NSE:SAGARDEEP)
India · Delayed Price · Currency is INR 23.62
-0.17 (-0.71%)
Jul 21, 2026, 11:24 AM IST
Sagardeep Alloys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 23.71 | 24.46 | 23.60 | 23.62 | - | -0.71% | 2,811 |
| Jul 20, 2026 | 24.50 | 24.50 | 23.35 | 23.79 | 23.79 | -0.96% | 3,429 |
| Jul 17, 2026 | 24.44 | 24.87 | 23.62 | 24.02 | 24.02 | -0.74% | 1,401 |
| Jul 16, 2026 | 25.60 | 25.60 | 24.08 | 24.20 | 24.20 | -2.18% | 2,062 |
| Jul 15, 2026 | 24.60 | 25.00 | 24.20 | 24.74 | 24.74 | 4.08% | 9,163 |
| Jul 14, 2026 | 24.90 | 24.90 | 23.65 | 23.77 | 23.77 | -1.08% | 2,733 |
| Jul 13, 2026 | 26.60 | 26.60 | 23.75 | 24.03 | 24.03 | -1.80% | 3,177 |
| Jul 10, 2026 | 25.11 | 25.39 | 24.06 | 24.47 | 24.47 | -0.12% | 3,659 |
| Jul 9, 2026 | 24.41 | 25.18 | 24.30 | 24.50 | 24.50 | 0.37% | 1,625 |
| Jul 8, 2026 | 25.14 | 25.14 | 24.32 | 24.41 | 24.41 | -2.13% | 1,042 |
| Jul 7, 2026 | 24.60 | 25.29 | 24.31 | 24.94 | 24.94 | 1.42% | 6,432 |
| Jul 6, 2026 | 25.24 | 25.44 | 24.50 | 24.59 | 24.59 | -1.91% | 4,478 |
| Jul 3, 2026 | 24.50 | 25.39 | 24.50 | 25.07 | 25.07 | 1.91% | 2,871 |
| Jul 2, 2026 | 24.86 | 25.69 | 24.40 | 24.60 | 24.60 | -1.05% | 5,813 |
| Jul 1, 2026 | 24.50 | 25.80 | 24.50 | 24.86 | 24.86 | -1.15% | 2,984 |
| Jun 30, 2026 | 24.79 | 25.40 | 24.71 | 25.15 | 25.15 | 0.96% | 673 |
| Jun 29, 2026 | 24.12 | 25.50 | 24.12 | 24.91 | 24.91 | -0.12% | 6,747 |
| Jun 25, 2026 | 25.99 | 25.99 | 24.81 | 24.94 | 24.94 | -2.54% | 2,278 |
| Jun 24, 2026 | 24.90 | 25.80 | 24.50 | 25.59 | 25.59 | 4.83% | 6,283 |
| Jun 23, 2026 | 24.20 | 25.81 | 24.20 | 24.41 | 24.41 | -4.16% | 5,140 |
| Jun 22, 2026 | 26.00 | 26.00 | 25.02 | 25.47 | 25.47 | 0.04% | 11,049 |
| Jun 19, 2026 | 25.46 | 25.46 | 24.79 | 25.46 | 25.46 | 2.74% | 3,416 |
| Jun 18, 2026 | 24.97 | 25.69 | 24.63 | 24.78 | 24.78 | -1.12% | 8,300 |
| Jun 17, 2026 | 24.60 | 26.37 | 24.60 | 25.06 | 25.06 | -1.92% | 6,833 |
| Jun 16, 2026 | 25.90 | 25.90 | 24.18 | 25.55 | 25.55 | 1.31% | 7,319 |
| Jun 15, 2026 | 24.65 | 25.49 | 24.07 | 25.22 | 25.22 | 2.31% | 3,389 |
| Jun 12, 2026 | 24.50 | 25.40 | 24.30 | 24.65 | 24.65 | 0.61% | 7,908 |
| Jun 11, 2026 | 24.88 | 25.49 | 24.50 | 24.50 | 24.50 | -1.29% | 4,448 |
| Jun 10, 2026 | 25.29 | 25.50 | 24.81 | 24.82 | 24.82 | -1.74% | 1,612 |
| Jun 9, 2026 | 25.60 | 25.60 | 24.18 | 25.26 | 25.26 | 1.12% | 4,820 |
| Jun 8, 2026 | 24.42 | 25.60 | 23.00 | 24.98 | 24.98 | 1.54% | 18,563 |
| Jun 5, 2026 | 25.97 | 25.97 | 24.50 | 24.60 | 24.60 | -3.42% | 4,343 |
| Jun 4, 2026 | 24.63 | 25.49 | 24.54 | 25.47 | 25.47 | 1.23% | 13,537 |
| Jun 3, 2026 | 25.28 | 25.75 | 25.00 | 25.16 | 25.16 | -1.87% | 3,319 |
| Jun 2, 2026 | 25.32 | 25.94 | 25.00 | 25.64 | 25.64 | 1.26% | 7,165 |
| Jun 1, 2026 | 25.91 | 27.00 | 25.15 | 25.32 | 25.32 | -4.70% | 15,077 |
| May 29, 2026 | 26.11 | 26.99 | 26.11 | 26.57 | 26.57 | -0.19% | 20,191 |
| May 27, 2026 | 26.01 | 27.45 | 25.70 | 26.62 | 26.62 | 2.31% | 26,862 |
| May 26, 2026 | 26.50 | 27.59 | 25.56 | 26.02 | 26.02 | -3.38% | 89,031 |
| May 25, 2026 | 25.50 | 28.40 | 25.50 | 26.93 | 26.93 | 13.77% | 671,528 |
| May 22, 2026 | 24.24 | 24.30 | 23.15 | 23.67 | 23.67 | -0.29% | 4,912 |
| May 21, 2026 | 24.00 | 24.49 | 23.11 | 23.74 | 23.74 | 2.37% | 3,394 |
| May 20, 2026 | 23.65 | 23.65 | 23.01 | 23.19 | 23.19 | -2.36% | 1,258 |
| May 19, 2026 | 23.97 | 23.97 | 23.50 | 23.75 | 23.75 | 1.06% | 1,584 |
| May 18, 2026 | 23.61 | 23.84 | 23.50 | 23.50 | 23.50 | -0.13% | 444 |
| May 15, 2026 | 24.01 | 24.29 | 23.13 | 23.53 | 23.53 | -2.00% | 2,812 |
| May 14, 2026 | 24.48 | 24.48 | 23.62 | 24.01 | 24.01 | -0.50% | 4,207 |
| May 13, 2026 | 24.00 | 24.30 | 23.03 | 24.13 | 24.13 | 2.59% | 2,192 |
| May 12, 2026 | 24.30 | 24.46 | 23.01 | 23.52 | 23.52 | -2.00% | 3,877 |
| May 11, 2026 | 24.90 | 24.90 | 24.00 | 24.00 | 24.00 | -0.04% | 7,116 |