NSE:SAGCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	164.45	164.73	162.00	162.95	162.95	0.31%	17,556
Aug 20, 2026	162.52	163.95	161.00	162.45	162.45	0.23%	26,196
Aug 19, 2026	168.29	169.95	159.93	162.07	162.07	-3.70%	127,043
Aug 18, 2026	169.00	172.78	167.90	168.29	168.29	-0.43%	20,803
Aug 17, 2026	173.38	173.99	168.20	169.01	169.01	-2.53%	35,242
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