Skip to main content
logo
Sagar Cements Limited (NSE:SAGCEM)
India flag India · Delayed Price · Currency is INR
201.20
+1.02 (0.51%)
Feb 19, 2026, 12:40 PM IST

Sagar Cements Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026199.99201.45198.01200.18200.180.93%81,755
Feb 17, 2026196.00199.50196.00198.34198.341.08%62,161
Feb 16, 2026195.33197.98192.00196.23196.230.46%59,280
Feb 13, 2026202.60202.60193.00195.33195.33-3.66%105,826
Feb 12, 2026201.73205.00199.71202.76202.760.51%126,824
Feb 11, 2026200.31203.00197.00201.73201.730.71%86,178
Feb 10, 2026192.86202.19191.10200.31200.314.49%462,959
Feb 9, 2026194.40203.30191.00191.71191.71-1.02%218,193
Feb 6, 2026190.80194.85185.97193.69193.692.02%85,121
Feb 5, 2026195.14197.75188.25189.85189.85-2.95%78,455
Feb 4, 2026187.00197.75187.00195.63195.635.19%196,668
Feb 3, 2026195.00198.71184.85185.97185.97-2.77%149,921
Feb 2, 2026195.98195.98186.21191.26191.26-1.89%45,617
Feb 1, 2026196.89199.64190.60194.94194.94-0.06%48,584
Jan 30, 2026194.72197.30191.10195.05195.050.17%51,978
Jan 29, 2026193.35195.92191.30194.72194.720.96%72,624
Jan 28, 2026184.05193.26184.05192.87192.874.79%46,904
Jan 27, 2026188.19188.19181.16184.05184.05-1.24%57,917
Jan 23, 2026191.99192.00185.50186.37186.37-2.21%34,777
Jan 22, 2026186.50195.00186.50190.59190.591.60%94,421
Jan 21, 2026192.50193.01185.00187.59187.59-2.03%59,216
Jan 20, 2026197.01197.70190.00191.48191.48-2.81%34,809
Jan 19, 2026201.00201.00196.20197.01197.01-2.74%33,666
Jan 16, 2026200.00203.78200.00202.56202.561.28%22,223
Jan 14, 2026201.00201.99198.80200.00200.00-0.87%19,643
Jan 13, 2026198.80203.71198.78201.76201.761.49%38,447
Jan 12, 2026201.00201.62195.30198.80198.80-1.86%74,921
Jan 9, 2026209.00213.90202.30202.57202.57-2.07%116,175
Jan 8, 2026216.84217.09202.30206.86206.86-4.60%104,005
Jan 7, 2026217.60220.00214.05216.84216.840.29%15,929
Jan 6, 2026218.99219.30215.10216.22216.22-0.75%34,051
Jan 5, 2026218.15219.60215.00217.85217.85-0.14%21,699
Jan 2, 2026212.03219.90212.03218.15218.152.19%26,512
Jan 1, 2026214.43215.60212.00213.47213.47-0.45%12,133
Dec 31, 2025211.00214.70210.86214.43214.431.72%27,256
Dec 30, 2025210.01212.16210.01210.81210.81-0.53%24,948
Dec 29, 2025210.05212.19210.05211.94211.940.61%13,727
Dec 26, 2025207.66214.00207.64210.65210.652.42%68,765
Dec 24, 2025210.04211.90204.26205.67205.67-2.08%71,734
Dec 23, 2025211.25212.20208.60210.04210.040.43%32,945
Dec 22, 2025207.52210.51206.82209.15209.150.44%71,558
Dec 19, 2025210.45210.45206.56208.24208.24-0.70%38,062
Dec 18, 2025209.96211.69208.80209.71209.71-0.12%7,649
Dec 17, 2025212.55212.55208.30209.96209.96-1.12%35,865
Dec 16, 2025214.00215.99211.52212.33212.33-1.28%34,763
Dec 15, 2025213.02215.90211.50215.08215.080.97%16,439
Dec 12, 2025212.43215.30211.37213.02213.020.27%32,109
Dec 11, 2025209.85213.50208.81212.45212.451.33%25,410
Dec 10, 2025211.30212.80207.65209.66209.66-0.27%28,862
Dec 9, 2025203.60213.29202.50210.22210.223.24%305,949