NSE:SAGCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	175.12	175.57	172.12	173.39	173.39	-0.26%	13,416
Aug 13, 2026	174.20	175.00	172.10	173.85	173.85	-0.74%	22,813
Aug 12, 2026	174.10	177.98	173.50	175.15	175.15	0.05%	28,813
Aug 11, 2026	172.09	177.40	171.50	175.06	175.06	1.73%	152,728
Aug 10, 2026	174.95	174.95	171.45	172.09	172.09	-0.53%	22,628
Aug 7, 2026	173.50	175.87	172.41	173.01	173.01	-0.49%	15,479
Aug 6, 2026	173.00	174.50	172.32	173.87	173.87	0.56%	21,741
Aug 5, 2026	172.99	175.95	172.10	172.90	172.90	-0.02%	19,876
Aug 4, 2026	172.70	174.20	172.57	172.94	172.94	0.16%	15,875
Aug 3, 2026	174.49	176.39	171.21	172.67	172.67	-0.74%	37,113
Jul 31, 2026	176.01	176.99	172.70	173.96	173.96	-0.96%	30,970
Jul 30, 2026	176.05	176.59	175.01	175.64	175.64	0.14%	11,976
Jul 29, 2026	177.93	178.74	174.50	175.39	175.39	-1.62%	44,076
Jul 28, 2026	172.00	179.00	171.12	178.27	178.27	-2.66%	175,123
Jul 27, 2026	180.69	184.00	174.85	183.15	183.15	3.16%	101,734
Jul 24, 2026	175.00	179.04	174.03	177.54	177.54	0.53%	23,592
Jul 23, 2026	180.00	181.95	175.20	176.60	176.60	-2.14%	16,027
Jul 22, 2026	183.80	183.81	179.29	180.46	180.46	-2.50%	44,791
Jul 21, 2026	181.87	187.33	180.81	185.09	185.09	2.02%	96,943
Jul 20, 2026	180.43	183.99	179.28	181.43	181.43	0.55%	60,101
Jul 17, 2026	176.43	181.69	174.93	180.43	180.43	2.37%	71,739
Jul 16, 2026	178.15	180.38	174.35	176.25	176.25	-1.07%	24,235
Jul 15, 2026	175.99	180.00	174.30	178.15	178.15	1.37%	60,133
Jul 14, 2026	178.91	178.91	175.56	175.75	175.75	-1.67%	19,555
Jul 13, 2026	180.58	181.00	177.72	178.73	178.73	-1.02%	42,515
Jul 10, 2026	179.36	181.80	177.77	180.58	180.58	0.78%	70,081
Jul 9, 2026	172.45	184.90	169.10	179.19	179.19	3.13%	269,925
Jul 8, 2026	174.60	175.90	171.30	173.75	173.75	-0.39%	18,782
Jul 7, 2026	176.61	177.88	173.02	174.43	174.43	-1.23%	27,536
Jul 6, 2026	180.99	180.99	176.00	176.61	176.61	-2.10%	24,950
Jul 3, 2026	181.99	181.99	178.22	180.40	180.40	0.13%	56,922
Jul 2, 2026	178.42	180.90	176.53	180.17	180.17	0.98%	53,026
Jul 1, 2026	177.61	179.90	177.60	178.42	178.42	0.12%	22,044
Jun 30, 2026	175.83	179.06	175.00	178.20	178.20	1.57%	39,896
Jun 29, 2026	179.88	179.88	174.50	175.44	175.44	-1.62%	44,912
Jun 25, 2026	176.20	180.80	175.00	178.32	178.32	2.38%	102,513
Jun 24, 2026	170.57	175.63	170.38	174.17	174.17	1.96%	73,275
Jun 23, 2026	173.10	173.19	169.40	170.83	170.83	-0.81%	32,794
Jun 22, 2026	172.03	174.13	170.21	172.22	172.22	0.11%	45,837
Jun 19, 2026	172.00	173.00	170.20	172.03	172.03	0.53%	35,596
Jun 18, 2026	174.50	175.51	169.00	171.13	171.13	-2.32%	91,570
Jun 17, 2026	175.50	176.57	173.52	175.20	175.20	-0.44%	39,885
Jun 16, 2026	172.74	176.48	171.21	175.98	175.98	1.88%	45,785
Jun 15, 2026	174.15	174.80	169.44	172.74	172.74	3.15%	66,672
Jun 12, 2026	168.65	171.37	166.50	167.46	167.46	-0.04%	75,622
Jun 11, 2026	172.12	172.12	166.01	167.53	167.53	-2.57%	71,854
Jun 10, 2026	172.05	175.00	171.36	171.95	171.95	-0.60%	69,496
Jun 9, 2026	180.00	180.80	172.00	172.98	172.98	-3.77%	88,020
Jun 8, 2026	178.15	180.50	177.90	179.75	179.75	0.14%	20,414
Jun 5, 2026	178.00	180.10	175.55	179.49	179.49	0.77%	54,933