Sagardeep Alloys Limited (NSE:SAGARDEEP)
India · Delayed Price · Currency is INR 23.88
+0.14 (0.59%)
May 22, 2026, 3:28 PM IST
Sagardeep Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 24.44 | 24.44 | 23.80 | 24.01 | 24.01 | -1.76% | 913 |
| May 7, 2026 | 24.94 | 24.94 | 23.70 | 24.44 | 24.44 | 0.74% | 1,530 |
| May 6, 2026 | 24.47 | 24.90 | 23.34 | 24.26 | 24.26 | 1.13% | 6,180 |
| May 5, 2026 | 24.80 | 24.80 | 23.51 | 23.99 | 23.99 | -0.58% | 4,220 |
| May 4, 2026 | 23.75 | 25.93 | 23.75 | 24.13 | 24.13 | -0.45% | 2,736 |
| Apr 30, 2026 | 24.29 | 24.29 | 23.85 | 24.24 | 24.24 | -0.21% | 4,922 |
| Apr 29, 2026 | 24.46 | 24.99 | 24.00 | 24.29 | 24.29 | -2.68% | 2,648 |
| Apr 28, 2026 | 24.99 | 24.99 | 24.55 | 24.96 | 24.96 | -0.20% | 5,817 |
| Apr 27, 2026 | 24.00 | 26.00 | 24.00 | 25.01 | 25.01 | 6.06% | 12,968 |
| Apr 24, 2026 | 24.49 | 24.54 | 23.50 | 23.58 | 23.58 | -2.16% | 5,439 |
| Apr 23, 2026 | 24.30 | 24.98 | 23.45 | 24.10 | 24.10 | 0.84% | 2,630 |
| Apr 22, 2026 | 23.55 | 24.70 | 23.55 | 23.90 | 23.90 | -0.42% | 5,472 |
| Apr 21, 2026 | 24.01 | 24.49 | 23.64 | 24.00 | 24.00 | 0.50% | 8,009 |
| Apr 20, 2026 | 23.77 | 24.49 | 23.41 | 23.88 | 23.88 | 0.08% | 3,387 |
| Apr 17, 2026 | 23.22 | 24.50 | 23.00 | 23.86 | 23.86 | 1.10% | 6,055 |
| Apr 16, 2026 | 23.36 | 25.00 | 23.10 | 23.60 | 23.60 | -1.38% | 13,566 |
| Apr 15, 2026 | 23.04 | 24.00 | 23.04 | 23.93 | 23.93 | 3.91% | 6,847 |
| Apr 13, 2026 | 22.32 | 23.88 | 22.32 | 23.03 | 23.03 | -0.39% | 3,518 |
| Apr 10, 2026 | 23.98 | 23.98 | 22.60 | 23.12 | 23.12 | 0.92% | 3,367 |
| Apr 9, 2026 | 23.12 | 23.88 | 22.76 | 22.91 | 22.91 | -0.87% | 2,188 |
| Apr 8, 2026 | 23.40 | 23.51 | 22.61 | 23.11 | 23.11 | 1.18% | 4,092 |
| Apr 7, 2026 | 23.00 | 23.09 | 22.66 | 22.84 | 22.84 | 0.22% | 7,290 |
| 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 |