Skip to main content
logo
Sagar Cements Limited (NSE:SAGCEM)
India flag India · Delayed Price · Currency is INR
166.99
+13.83 (9.03%)
Apr 1, 2026, 12:20 PM IST

NSE:SAGCEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 2026159.00160.70151.76153.16153.16-4.04%113,975
Mar 27, 2026163.30166.09152.50159.60159.60-2.80%422,478
Mar 25, 2026152.10165.90152.00164.20164.209.35%280,588
Mar 24, 2026155.10155.10148.70150.16150.16-2.55%277,411
Mar 23, 2026164.50167.67151.15154.09154.09-8.10%217,308
Mar 20, 2026175.88176.31166.20167.68167.68-2.65%116,429
Mar 19, 2026175.48176.32171.03172.24172.24-1.85%57,582
Mar 18, 2026173.41179.00173.41175.48175.480.29%123,873
Mar 17, 2026173.70175.90170.71174.97174.971.90%178,691
Mar 16, 2026176.12176.98170.11171.71171.71-2.52%170,289
Mar 13, 2026181.45182.06172.90176.14176.14-2.67%208,060
Mar 12, 2026182.99183.17179.20180.97180.97-1.04%50,205
Mar 11, 2026187.18187.18182.00182.88182.88-1.23%25,682
Mar 10, 2026180.99186.05180.99185.15185.152.37%158,621
Mar 9, 2026186.49186.50176.01180.86180.86-2.76%70,878
Mar 6, 2026184.80187.92183.55186.00186.000.65%22,677
Mar 5, 2026186.99188.89182.10184.79184.79-0.90%70,338
Mar 4, 2026190.00190.64182.10186.46186.46-1.81%64,662
Mar 2, 2026186.10192.89185.00189.89189.89-1.56%104,420
Feb 27, 2026191.69194.40191.69192.89192.89-0.02%30,710
Feb 26, 2026193.27196.45191.30192.93192.93-0.08%25,265
Feb 25, 2026194.00196.57192.50193.09193.09-0.90%24,193
Feb 24, 2026196.20197.84191.30194.84194.84-1.01%26,187
Feb 23, 2026201.80202.08196.16196.83196.83-1.67%35,221
Feb 20, 2026198.90201.00196.20200.17200.170.01%32,730
Feb 19, 2026201.95205.48197.15200.14200.14-0.02%102,099
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