Sagar Cements Limited (NSE:SAGCEM)
India · Delayed Price · Currency is INR 152.86
-1.52 (-0.98%)
Sep 4, 2026, 3:29 PM IST
NSE:SAGCEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 178.15 | 180.38 | 174.35 | 176.25 | 176.25 | -1.07% | 24,235 |
| Jul 15, 2026 | 175.99 | 180.00 | 174.30 | 178.15 | 178.15 | 1.37% | 60,133 |
| Jul 14, 2026 | 178.91 | 178.91 | 175.56 | 175.75 | 175.75 | -1.67% | 19,555 |
| Jul 13, 2026 | 180.58 | 181.00 | 177.72 | 178.73 | 178.73 | -1.02% | 42,515 |
| Jul 10, 2026 | 179.36 | 181.80 | 177.77 | 180.58 | 180.58 | 0.78% | 70,081 |
| Jul 9, 2026 | 172.45 | 184.90 | 169.10 | 179.19 | 179.19 | 3.13% | 269,925 |
| Jul 8, 2026 | 174.60 | 175.90 | 171.30 | 173.75 | 173.75 | -0.39% | 18,782 |
| Jul 7, 2026 | 176.61 | 177.88 | 173.02 | 174.43 | 174.43 | -1.23% | 27,536 |
| 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 |