Sagardeep Alloys Limited (NSE:SAGARDEEP)
India · Delayed Price · Currency is INR 26.39
+0.11 (0.42%)
Nov 11, 2026, 2:44 PM IST
Sagardeep Alloys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 25.47 | 27.20 | 25.47 | 26.39 | 26.39 | 0.42% | 8,802 |
| Nov 9, 2026 | 25.23 | 26.60 | 25.23 | 26.28 | 26.28 | 4.70% | 4,124 |
| Nov 8, 2026 | 26.16 | 26.16 | 25.00 | 25.10 | 25.10 | -3.16% | 2,576 |
| Nov 6, 2026 | 26.00 | 27.39 | 25.63 | 25.92 | 25.92 | -2.78% | 11,943 |
| Nov 5, 2026 | 27.80 | 27.80 | 26.33 | 26.66 | 26.66 | -1.30% | 4,158 |
| Nov 4, 2026 | 27.80 | 27.80 | 26.03 | 27.01 | 27.01 | -0.84% | 3,756 |
| Nov 3, 2026 | 25.84 | 28.00 | 25.50 | 27.24 | 27.24 | 5.42% | 7,834 |
| Nov 2, 2026 | 27.58 | 27.58 | 25.50 | 25.84 | 25.84 | -4.40% | 10,553 |
| Oct 30, 2026 | 27.01 | 28.36 | 26.65 | 27.03 | 27.03 | -1.35% | 7,869 |
| Oct 29, 2026 | 26.09 | 28.44 | 26.00 | 27.40 | 27.40 | 7.20% | 20,719 |
| Oct 28, 2026 | 26.62 | 26.62 | 25.23 | 25.56 | 25.56 | -3.98% | 7,310 |
| Oct 27, 2026 | 26.35 | 26.95 | 25.22 | 26.62 | 26.62 | 2.86% | 8,126 |
| Oct 26, 2026 | 24.51 | 26.90 | 24.20 | 25.88 | 25.88 | 3.94% | 11,153 |
| Oct 23, 2026 | 26.00 | 26.38 | 24.60 | 24.90 | 24.90 | -4.67% | 17,377 |
| Oct 22, 2026 | 26.99 | 27.39 | 25.75 | 26.12 | 26.12 | -3.33% | 11,374 |
| Oct 21, 2026 | 28.04 | 28.99 | 27.00 | 27.02 | 27.02 | -3.64% | 16,294 |
| Oct 19, 2026 | 27.66 | 29.75 | 27.22 | 28.04 | 28.04 | -2.13% | 35,837 |
| Oct 16, 2026 | 28.00 | 29.30 | 26.27 | 28.65 | 28.65 | 4.33% | 57,085 |
| Oct 15, 2026 | 26.98 | 32.38 | 25.30 | 27.46 | 27.46 | 1.74% | 507,845 |
| Oct 14, 2026 | 26.33 | 27.35 | 24.35 | 26.99 | 26.99 | 4.57% | 69,351 |
| Oct 13, 2026 | 23.60 | 28.45 | 23.60 | 25.81 | 25.81 | 8.86% | 269,176 |
| Oct 12, 2026 | 23.69 | 23.90 | 23.01 | 23.71 | 23.71 | 2.07% | 11,594 |
| Oct 9, 2026 | 22.79 | 23.80 | 22.00 | 23.23 | 23.23 | 3.71% | 9,179 |
| Oct 8, 2026 | 22.59 | 22.97 | 22.00 | 22.40 | 22.40 | 0.99% | 7,541 |
| 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 |