NSE:SAGCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	180.78	180.78	176.88	178.11	178.11	-0.95%	70,383
Jun 3, 2026	178.81	180.84	176.07	179.81	179.81	-0.30%	34,853
Jun 2, 2026	177.23	181.30	176.84	180.35	180.35	1.76%	44,877
Jun 1, 2026	177.23	180.48	174.41	177.23	177.23	-0.58%	51,683
May 29, 2026	181.69	183.39	176.68	178.26	178.26	-1.89%	124,536
May 27, 2026	180.00	187.00	180.00	181.69	181.69	0.89%	91,574
May 26, 2026	182.36	183.74	179.80	180.09	180.09	-1.31%	33,339
May 25, 2026	184.46	184.46	181.35	182.48	182.48	0.67%	41,548
May 22, 2026	182.10	182.48	180.00	181.26	181.26	-0.08%	21,922
May 21, 2026	180.88	182.00	179.50	181.41	181.41	0.88%	34,287
May 20, 2026	176.65	183.89	176.31	179.82	179.82	1.79%	63,805
May 19, 2026	175.60	178.10	175.50	176.65	176.65	0.62%	44,341
May 18, 2026	178.15	179.97	173.61	175.57	175.57	-2.93%	66,528
May 15, 2026	184.66	184.66	180.50	180.87	180.87	-2.23%	52,452
May 14, 2026	185.95	197.99	183.25	184.99	184.99	3.95%	518,082
May 13, 2026	179.29	182.90	176.79	177.96	177.96	-0.74%	76,913
May 12, 2026	185.99	188.00	178.39	179.29	179.29	-3.19%	128,907
May 11, 2026	189.00	189.00	184.12	185.20	185.20	-2.26%	77,500
May 8, 2026	195.00	199.39	187.70	189.48	189.48	-2.01%	221,409
May 7, 2026	185.00	195.00	183.54	193.36	193.36	4.87%	208,964
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