Sagardeep Alloys Limited (NSE:SAGARDEEP)
India · Delayed Price · Currency is INR 22.18
-0.96 (-4.15%)
Oct 7, 2026, 3:28 PM IST
Sagardeep Alloys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 22.22 | 23.78 | 22.11 | 22.18 | 22.18 | -4.15% | 8,512 |
| Oct 6, 2026 | 24.00 | 24.00 | 22.00 | 23.14 | 23.14 | 4.71% | 4,214 |
| Oct 5, 2026 | 22.52 | 23.19 | 22.00 | 22.10 | 22.10 | -1.87% | 8,473 |
| Oct 1, 2026 | 23.01 | 23.66 | 22.05 | 22.52 | 22.52 | -2.64% | 10,991 |
| Sep 30, 2026 | 23.98 | 23.98 | 22.83 | 23.13 | 23.13 | -1.32% | 8,443 |
| Sep 29, 2026 | 23.18 | 23.60 | 22.76 | 23.44 | 23.44 | 0.64% | 6,760 |
| Sep 28, 2026 | 23.65 | 23.95 | 23.02 | 23.29 | 23.29 | 0.43% | 8,880 |
| Sep 25, 2026 | 24.17 | 24.17 | 23.12 | 23.19 | 23.19 | -2.15% | 7,598 |
| Sep 24, 2026 | 24.38 | 24.38 | 23.52 | 23.70 | 23.70 | -2.71% | 3,152 |
| Sep 23, 2026 | 23.10 | 24.39 | 23.10 | 24.36 | 24.36 | 4.15% | 8,632 |
| Sep 22, 2026 | 23.03 | 23.87 | 23.03 | 23.39 | 23.39 | - | 4,115 |
| Sep 21, 2026 | 23.67 | 24.47 | 23.28 | 23.39 | 23.39 | -0.97% | 5,933 |
| Sep 18, 2026 | 23.51 | 24.49 | 23.51 | 23.62 | 23.62 | 0.51% | 2,092 |
| Sep 17, 2026 | 23.92 | 24.15 | 23.20 | 23.50 | 23.50 | -1.30% | 5,082 |
| Sep 16, 2026 | 23.66 | 24.14 | 23.20 | 23.81 | 23.81 | 0.68% | 1,209 |
| Sep 15, 2026 | 23.79 | 23.79 | 23.52 | 23.65 | 23.65 | -0.59% | 4,366 |
| Sep 11, 2026 | 24.20 | 24.20 | 23.72 | 23.79 | 23.79 | -1.04% | 9,000 |
| Sep 10, 2026 | 24.00 | 24.17 | 23.70 | 24.04 | 24.04 | 1.43% | 9,234 |
| Sep 9, 2026 | 24.23 | 24.23 | 23.49 | 23.70 | 23.70 | -1.17% | 6,387 |
| Sep 8, 2026 | 24.80 | 24.80 | 23.40 | 23.98 | 23.98 | 1.44% | 8,342 |
| Sep 7, 2026 | 23.85 | 23.85 | 23.60 | 23.64 | 23.64 | 0.08% | 2,852 |
| Sep 4, 2026 | 23.76 | 24.00 | 23.53 | 23.62 | 23.62 | -0.59% | 5,256 |
| Sep 3, 2026 | 23.60 | 24.00 | 22.85 | 23.76 | 23.76 | 0.42% | 7,514 |
| Sep 2, 2026 | 23.76 | 24.00 | 23.60 | 23.66 | 23.66 | -0.42% | 2,274 |
| Sep 1, 2026 | 23.75 | 24.38 | 23.66 | 23.76 | 23.76 | 0.51% | 4,552 |
| Aug 31, 2026 | 23.62 | 24.44 | 23.61 | 23.64 | 23.64 | 0.08% | 6,693 |
| Aug 28, 2026 | 23.79 | 24.59 | 23.51 | 23.62 | 23.62 | -0.71% | 3,087 |
| Aug 27, 2026 | 24.20 | 26.99 | 23.51 | 23.79 | 23.79 | 0.63% | 33,589 |
| Aug 26, 2026 | 23.66 | 24.85 | 23.26 | 23.64 | 23.64 | -0.08% | 24,908 |
| Aug 25, 2026 | 24.35 | 24.35 | 23.41 | 23.66 | 23.66 | -0.92% | 18,399 |
| Aug 24, 2026 | 23.86 | 24.97 | 23.50 | 23.88 | 23.88 | 2.05% | 15,322 |
| Aug 21, 2026 | 24.00 | 24.20 | 23.40 | 23.40 | 23.40 | -0.55% | 13,459 |
| Aug 20, 2026 | 24.10 | 24.10 | 23.41 | 23.53 | 23.53 | -1.79% | 7,354 |
| Aug 19, 2026 | 23.51 | 24.29 | 23.51 | 23.96 | 23.96 | 1.10% | 1,866 |
| Aug 18, 2026 | 24.40 | 24.40 | 23.63 | 23.70 | 23.70 | -1.33% | 1,693 |
| Aug 17, 2026 | 24.18 | 24.48 | 23.25 | 24.02 | 24.02 | 1.31% | 4,402 |
| Aug 14, 2026 | 23.99 | 24.98 | 23.59 | 23.71 | 23.71 | -1.66% | 14,347 |
| Aug 13, 2026 | 24.39 | 24.94 | 24.10 | 24.11 | 24.11 | -1.15% | 6,612 |
| Aug 12, 2026 | 24.80 | 25.23 | 24.00 | 24.39 | 24.39 | -1.22% | 8,264 |
| Aug 11, 2026 | 24.93 | 25.29 | 23.70 | 24.69 | 24.69 | - | 46,426 |
| Aug 10, 2026 | 24.52 | 25.39 | 24.52 | 24.69 | 24.69 | -0.68% | 3,645 |
| Aug 7, 2026 | 25.79 | 25.79 | 24.51 | 24.86 | 24.86 | -1.47% | 5,896 |
| Aug 6, 2026 | 25.90 | 25.90 | 24.51 | 25.23 | 25.23 | 0.12% | 6,749 |
| Aug 5, 2026 | 24.99 | 25.39 | 24.40 | 25.20 | 25.20 | 2.52% | 11,893 |
| Aug 4, 2026 | 24.99 | 24.99 | 24.56 | 24.58 | 24.58 | 0.37% | 637 |
| Aug 3, 2026 | 25.44 | 25.44 | 24.24 | 24.49 | 24.49 | 1.03% | 3,300 |
| Jul 31, 2026 | 24.40 | 24.95 | 23.70 | 24.24 | 24.24 | 1.00% | 1,202 |
| Jul 30, 2026 | 25.44 | 25.44 | 23.94 | 24.00 | 24.00 | 0.29% | 1,861 |
| Jul 29, 2026 | 24.61 | 25.25 | 23.62 | 23.93 | 23.93 | -2.72% | 7,675 |
| Jul 28, 2026 | 24.46 | 25.53 | 24.46 | 24.60 | 24.60 | -1.44% | 1,535 |