NSE:SAGCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	185.00	187.68	183.54	187.00	-	1.42%	89,859
May 6, 2026	188.89	188.89	178.21	184.38	184.38	-0.37%	61,995
May 5, 2026	187.90	188.00	184.51	185.06	185.06	-1.47%	21,285
May 4, 2026	181.00	190.02	178.20	187.82	187.82	4.21%	89,709
Apr 30, 2026	182.35	183.40	178.35	180.23	180.23	-2.14%	36,825
Apr 29, 2026	183.35	184.95	183.35	184.18	184.18	0.51%	20,531
Apr 28, 2026	185.00	186.70	182.49	183.24	183.24	-1.38%	26,406
Apr 27, 2026	183.40	187.60	183.40	185.81	185.81	0.80%	39,528
Apr 24, 2026	185.00	186.00	181.01	184.33	184.33	-0.64%	27,029
Apr 23, 2026	183.55	189.00	182.61	185.51	185.51	0.56%	43,734
Apr 22, 2026	182.00	185.56	182.00	184.47	184.47	0.73%	15,513
Apr 21, 2026	185.90	186.98	182.00	183.14	183.14	-1.78%	45,220
Apr 20, 2026	186.58	188.19	182.11	186.45	186.45	0.68%	43,488
Apr 17, 2026	183.00	188.25	181.28	185.19	185.19	1.72%	83,260
Apr 16, 2026	178.50	182.59	177.00	182.06	182.06	2.70%	80,903
Apr 15, 2026	183.25	188.28	175.16	177.27	177.27	-3.17%	199,947
Apr 13, 2026	181.00	187.00	175.41	183.08	183.08	0.70%	81,089
Apr 10, 2026	177.80	182.95	177.40	181.80	181.80	2.78%	40,742
Apr 9, 2026	183.31	183.31	171.00	176.88	176.88	-3.51%	147,952
Apr 8, 2026	179.90	184.30	177.00	183.31	183.31	6.09%	48,048
Apr 7, 2026	171.75	175.00	165.00	172.78	172.78	1.59%	59,285
Apr 6, 2026	167.98	171.00	162.21	170.08	170.08	3.63%	59,949
Apr 2, 2026	160.00	166.01	156.02	164.12	164.12	-0.31%	65,195
Apr 1, 2026	160.04	168.43	158.00	164.63	164.63	7.49%	135,494
Mar 30, 2026	159.00	160.70	151.76	153.16	153.16	-4.04%	113,975
Mar 27, 2026	163.30	166.09	152.50	159.60	159.60	-2.80%	422,478
Mar 25, 2026	152.10	165.90	152.00	164.20	164.20	9.35%	280,588
Mar 24, 2026	155.10	155.10	148.70	150.16	150.16	-2.55%	277,411
Mar 23, 2026	164.50	167.67	151.15	154.09	154.09	-8.10%	217,308
Mar 20, 2026	175.88	176.31	166.20	167.68	167.68	-2.65%	116,429
Mar 19, 2026	175.48	176.32	171.03	172.24	172.24	-1.85%	57,582
Mar 18, 2026	173.41	179.00	173.41	175.48	175.48	0.29%	123,873
Mar 17, 2026	173.70	175.90	170.71	174.97	174.97	1.90%	178,691
Mar 16, 2026	176.12	176.98	170.11	171.71	171.71	-2.52%	170,289
Mar 13, 2026	181.45	182.06	172.90	176.14	176.14	-2.67%	208,060
Mar 12, 2026	182.99	183.17	179.20	180.97	180.97	-1.04%	50,205
Mar 11, 2026	187.18	187.18	182.00	182.88	182.88	-1.23%	25,682
Mar 10, 2026	180.99	186.05	180.99	185.15	185.15	2.37%	158,621
Mar 9, 2026	186.49	186.50	176.01	180.86	180.86	-2.76%	70,878
Mar 6, 2026	184.80	187.92	183.55	186.00	186.00	0.65%	22,677
Mar 5, 2026	186.99	188.89	182.10	184.79	184.79	-0.90%	70,338
Mar 4, 2026	190.00	190.64	182.10	186.46	186.46	-1.81%	64,662
Mar 2, 2026	186.10	192.89	185.00	189.89	189.89	-1.56%	104,420
Feb 27, 2026	191.69	194.40	191.69	192.89	192.89	-0.02%	30,710
Feb 26, 2026	193.27	196.45	191.30	192.93	192.93	-0.08%	25,265
Feb 25, 2026	194.00	196.57	192.50	193.09	193.09	-0.90%	24,193
Feb 24, 2026	196.20	197.84	191.30	194.84	194.84	-1.01%	26,187
Feb 23, 2026	201.80	202.08	196.16	196.83	196.83	-1.67%	35,221
Feb 20, 2026	198.90	201.00	196.20	200.17	200.17	0.01%	32,730
Feb 19, 2026	201.95	205.48	197.15	200.14	200.14	-0.02%	102,099