NSE:SAGCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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