NSE:SAGCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	130.41	134.68	128.11	133.02	133.02	1.99%	17,225
Nov 3, 2026	125.00	133.81	125.00	130.42	130.42	4.31%	45,991
Nov 2, 2026	121.20	128.00	121.00	125.03	125.03	1.62%	28,659
Oct 30, 2026	125.09	126.50	122.11	123.04	123.04	-1.65%	25,082
Oct 29, 2026	124.51	126.80	124.11	125.10	125.10	0.47%	11,354
Oct 28, 2026	128.39	129.16	123.02	124.51	124.51	-2.11%	81,424
Oct 27, 2026	130.91	130.91	126.31	127.20	127.20	-2.07%	21,280
Oct 26, 2026	126.00	130.30	125.81	129.89	129.89	2.61%	18,152
Oct 23, 2026	127.03	127.03	120.60	126.58	126.58	-0.15%	96,034
Oct 22, 2026	128.57	130.49	125.19	126.77	126.77	-1.40%	56,072
Oct 21, 2026	134.50	134.50	125.61	128.57	128.57	-2.69%	54,171
Oct 19, 2026	138.48	138.51	130.82	132.12	132.12	-2.87%	55,902
Oct 16, 2026	138.01	140.09	135.32	136.02	136.02	-1.33%	91,152
Oct 15, 2026	140.00	140.88	137.11	137.86	137.86	-1.16%	28,110
Oct 14, 2026	137.60	141.89	137.60	139.48	139.48	-0.40%	63,652
Oct 13, 2026	142.00	143.39	137.00	140.04	140.04	-1.34%	39,319
Oct 12, 2026	143.00	143.25	141.50	141.94	141.94	-0.40%	8,484
Oct 9, 2026	144.37	145.51	141.15	142.51	142.51	-1.29%	36,522
Oct 8, 2026	145.55	145.98	140.10	144.37	144.37	0.32%	48,594
Oct 7, 2026	146.00	150.80	143.20	143.91	143.91	-1.83%	43,307
Oct 6, 2026	148.68	149.70	145.81	146.60	146.60	-1.40%	38,480
Oct 5, 2026	150.01	153.51	147.01	148.68	148.68	-0.89%	13,697
Oct 1, 2026	148.30	155.02	146.02	150.01	150.01	0.92%	66,762
Sep 30, 2026	146.15	150.28	146.15	148.64	148.64	0.81%	22,428
Sep 29, 2026	149.00	150.92	146.60	147.45	147.45	-1.46%	29,148
Sep 28, 2026	151.65	152.92	148.01	149.64	149.64	-1.97%	38,616
Sep 25, 2026	151.72	153.00	150.02	152.64	152.64	0.58%	8,476
Sep 24, 2026	152.99	153.49	151.00	151.76	151.76	-0.60%	26,975
Sep 23, 2026	153.98	154.88	150.55	152.68	152.68	0.90%	67,000
Sep 22, 2026	152.60	154.72	151.00	151.32	151.32	-0.90%	45,894
Sep 21, 2026	151.79	154.86	151.79	152.70	152.70	0.60%	33,847
Sep 18, 2026	149.59	154.18	149.59	151.79	151.79	1.59%	55,093
Sep 17, 2026	148.02	152.49	147.00	149.41	149.41	0.96%	29,756
Sep 16, 2026	146.80	148.74	141.52	147.99	147.99	0.81%	59,078
Sep 15, 2026	148.30	149.38	146.25	146.80	146.80	0.38%	35,191
Sep 11, 2026	149.48	150.34	145.50	146.25	146.25	-2.72%	121,275
Sep 10, 2026	151.00	153.74	148.00	150.34	150.34	-0.40%	50,091
Sep 9, 2026	152.81	155.00	149.82	150.94	150.94	-0.58%	52,413
Sep 8, 2026	153.64	155.50	151.10	151.82	151.82	-1.18%	108,825
Sep 7, 2026	154.13	155.89	151.30	153.64	153.64	0.51%	36,273
Sep 4, 2026	156.01	157.04	152.25	152.86	152.86	-0.98%	244,455
Sep 3, 2026	157.84	160.59	152.41	154.38	154.38	-0.80%	74,452
Sep 2, 2026	157.00	158.54	155.00	155.63	155.63	-0.89%	29,660
Sep 1, 2026	159.62	165.00	156.41	157.03	157.03	-1.62%	43,386
Aug 31, 2026	163.45	168.00	159.10	159.62	159.62	-2.05%	44,025
Aug 28, 2026	165.10	165.10	162.22	162.96	162.96	-0.69%	12,009
Aug 27, 2026	167.67	168.28	163.21	164.09	164.09	-2.14%	14,441
Aug 26, 2026	163.39	169.00	163.39	167.67	167.67	2.62%	26,514
Aug 25, 2026	166.51	166.51	161.60	163.39	163.39	-1.17%	36,996
Aug 24, 2026	163.00	167.61	163.00	165.33	165.33	1.46%	27,472