Sagar Cements Limited (NSE:SAGCEM)
India · Delayed Price · Currency is INR 226.45
-3.89 (-1.69%)
Aug 8, 2025, 3:29 PM IST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 230.38 | 232.46 | 225.10 | 226.45 | 226.45 | -1.69% | 53,405 |
| Aug 7, 2025 | 231.00 | 233.75 | 225.00 | 230.34 | 230.34 | 0.48% | 102,995 |
| Aug 6, 2025 | 238.35 | 239.74 | 227.25 | 229.24 | 229.24 | -4.02% | 232,247 |
| Aug 5, 2025 | 241.29 | 244.34 | 237.20 | 238.85 | 238.85 | -1.51% | 57,259 |
| Aug 4, 2025 | 242.06 | 244.04 | 239.88 | 242.50 | 242.50 | 0.68% | 58,274 |
| Aug 1, 2025 | 247.00 | 248.00 | 240.00 | 240.86 | 240.86 | -1.15% | 110,914 |
| Jul 31, 2025 | 240.00 | 248.65 | 236.20 | 243.67 | 243.67 | -0.43% | 132,199 |
| Jul 30, 2025 | 245.99 | 247.36 | 240.51 | 244.73 | 244.73 | 0.88% | 123,643 |
| Jul 29, 2025 | 238.00 | 244.47 | 236.06 | 242.60 | 242.60 | 2.03% | 196,657 |
| Jul 28, 2025 | 248.00 | 248.93 | 236.99 | 237.77 | 237.77 | -1.75% | 283,490 |
| Jul 25, 2025 | 252.75 | 252.94 | 239.68 | 242.01 | 242.01 | -4.25% | 697,517 |
| Jul 24, 2025 | 256.15 | 257.23 | 251.10 | 252.75 | 252.75 | -1.10% | 328,168 |
| Jul 23, 2025 | 259.10 | 264.39 | 254.00 | 255.56 | 255.56 | -1.04% | 297,600 |
| Jul 22, 2025 | 276.16 | 279.00 | 256.00 | 258.25 | 258.25 | -4.29% | 3,132,678 |
| Jul 21, 2025 | 267.21 | 275.79 | 256.25 | 269.82 | 269.82 | 0.50% | 636,914 |
| Jul 18, 2025 | 254.50 | 273.85 | 253.01 | 268.48 | 268.48 | 5.92% | 1,223,487 |
| Jul 17, 2025 | 255.80 | 259.99 | 251.10 | 253.48 | 253.48 | -0.78% | 161,789 |
| Jul 16, 2025 | 244.27 | 260.50 | 242.50 | 255.46 | 255.46 | 4.58% | 289,528 |
| Jul 15, 2025 | 241.90 | 246.00 | 238.72 | 244.27 | 244.27 | 2.34% | 52,691 |
| Jul 14, 2025 | 242.15 | 242.15 | 236.31 | 238.68 | 238.68 | -1.61% | 52,464 |
| Jul 11, 2025 | 243.31 | 247.00 | 241.11 | 242.58 | 242.58 | -0.41% | 60,570 |
| Jul 10, 2025 | 245.25 | 248.40 | 242.21 | 243.58 | 243.58 | -0.68% | 56,878 |
| Jul 9, 2025 | 244.01 | 253.00 | 244.01 | 245.25 | 245.25 | -0.19% | 87,527 |
| Jul 8, 2025 | 252.25 | 253.78 | 244.15 | 245.71 | 245.71 | -2.59% | 57,306 |
| Jul 7, 2025 | 246.72 | 254.50 | 240.41 | 252.25 | 252.25 | 2.98% | 152,126 |
| Jul 4, 2025 | 249.00 | 249.60 | 243.32 | 244.96 | 244.96 | -1.50% | 55,691 |
| Jul 3, 2025 | 247.70 | 255.60 | 244.51 | 248.70 | 248.70 | 0.12% | 180,555 |
| Jul 2, 2025 | 247.20 | 250.47 | 239.99 | 248.41 | 248.41 | 1.64% | 148,454 |
| Jul 1, 2025 | 239.80 | 247.90 | 239.40 | 244.39 | 244.39 | 2.16% | 106,901 |
| Jun 30, 2025 | 237.00 | 246.00 | 236.42 | 239.23 | 239.23 | - | 131,952 |
| Jun 27, 2025 | 239.90 | 244.00 | 237.42 | 239.23 | 239.23 | 1.20% | 61,194 |
| Jun 26, 2025 | 245.00 | 245.00 | 232.00 | 236.39 | 236.39 | -2.80% | 148,681 |
| Jun 25, 2025 | 234.58 | 244.60 | 234.29 | 243.20 | 243.20 | 3.67% | 120,336 |
| Jun 24, 2025 | 238.00 | 239.09 | 233.23 | 234.58 | 234.58 | -0.53% | 90,088 |
| Jun 23, 2025 | 228.10 | 238.90 | 227.30 | 235.82 | 235.82 | 3.09% | 236,465 |
| Jun 20, 2025 | 219.60 | 235.00 | 219.60 | 228.76 | 228.76 | 4.99% | 305,884 |
| Jun 19, 2025 | 217.36 | 222.20 | 215.90 | 217.88 | 217.88 | 0.24% | 140,435 |
| Jun 18, 2025 | 219.00 | 220.01 | 216.20 | 217.36 | 217.36 | -1.13% | 30,000 |
| Jun 17, 2025 | 225.53 | 225.60 | 217.55 | 219.85 | 219.85 | -2.14% | 54,541 |
| Jun 16, 2025 | 226.50 | 227.89 | 220.00 | 224.66 | 224.66 | -0.57% | 60,510 |
| Jun 13, 2025 | 219.00 | 227.48 | 217.77 | 225.95 | 225.95 | 1.67% | 37,677 |
| Jun 12, 2025 | 223.07 | 224.48 | 219.04 | 222.24 | 222.24 | -0.37% | 58,075 |
| Jun 11, 2025 | 227.50 | 229.90 | 222.06 | 223.07 | 223.07 | -1.84% | 70,056 |
| Jun 10, 2025 | 228.28 | 229.50 | 225.75 | 227.25 | 227.25 | 0.06% | 39,442 |
| Jun 9, 2025 | 227.65 | 233.78 | 226.23 | 227.12 | 227.12 | -0.10% | 69,011 |
| Jun 6, 2025 | 226.20 | 229.79 | 225.36 | 227.35 | 227.35 | 0.51% | 41,103 |
| Jun 5, 2025 | 228.00 | 233.00 | 224.90 | 226.19 | 226.19 | -0.13% | 54,446 |
| Jun 4, 2025 | 227.21 | 230.35 | 225.90 | 226.49 | 226.49 | -1.24% | 50,746 |
| Jun 3, 2025 | 235.00 | 239.10 | 226.81 | 229.34 | 229.34 | -2.68% | 107,160 |
| Jun 2, 2025 | 239.85 | 239.85 | 231.97 | 235.66 | 235.66 | -1.85% | 59,969 |