Sagardeep Alloys Limited (NSE:SAGARDEEP)
India · Delayed Price · Currency is INR 25.20
+0.70 (2.86%)
Jun 12, 2026, 3:28 PM IST
Sagardeep Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |