Sagardeep Alloys Ltd. SAGARDEEP
NSE · India · Non-Energy Minerals
INR 23.39+0.26 (+1.12%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 22.52 | -2.64% | INR 23.01 | INR 23.66 | INR 22.05 | 10.99K |
| 2026-09-30 | INR 23.13 | -1.32% | INR 23.98 | INR 23.98 | INR 22.83 | 8.44K |
| 2026-09-29 | INR 23.44 | +0.64% | INR 23.18 | INR 23.60 | INR 22.76 | 6.76K |
| 2026-09-28 | INR 23.29 | +0.43% | INR 23.65 | INR 23.95 | INR 23.02 |
| 8.88K |
| 2026-09-25 | INR 23.19 | -2.15% | INR 24.17 | INR 24.17 | INR 23.12 | 7.60K |
| 2026-09-24 | INR 23.70 | -2.71% | INR 24.38 | INR 24.38 | INR 23.52 | 3.15K |
| 2026-09-23 | INR 24.36 | +4.15% | INR 23.10 | INR 24.39 | INR 23.10 | 8.63K |
| 2026-09-22 | INR 23.39 | 0.00% | INR 23.03 | INR 23.87 | INR 23.03 | 4.12K |
| 2026-09-21 | INR 23.39 | -0.97% | INR 23.67 | INR 24.47 | INR 23.28 | 5.93K |
| 2026-09-18 | INR 23.62 | +0.51% | INR 23.51 | INR 24.49 | INR 23.51 | 2.09K |
| 2026-09-17 | INR 23.50 | -1.30% | INR 23.92 | INR 24.15 | INR 23.20 | 5.08K |
| 2026-09-16 | INR 23.81 | +0.68% | INR 23.66 | INR 24.14 | INR 23.20 | 1.21K |
| 2026-09-15 | INR 23.65 | -0.59% | INR 23.79 | INR 23.79 | INR 23.52 | 4.37K |
| 2026-09-14 | INR 23.79 | 0.00% | INR 23.79 | INR 23.79 | INR 23.79 | 0 |
| 2026-09-11 | INR 23.79 | -1.04% | INR 24.20 | INR 24.20 | INR 23.72 | 9.00K |
| 2026-09-10 | INR 24.04 | +1.43% | INR 24.00 | INR 24.17 | INR 23.70 | 9.23K |
| 2026-09-09 | INR 23.70 | -1.17% | INR 24.23 | INR 24.23 | INR 23.49 | 6.39K |
| 2026-09-08 | INR 23.98 | +1.44% | INR 24.80 | INR 24.80 | INR 23.40 | 8.34K |
| 2026-09-07 | INR 23.64 | +0.08% | INR 23.85 | INR 23.85 | INR 23.60 | 2.85K |
| 2026-09-04 | INR 23.62 | -0.59% | INR 23.76 | INR 24.00 | INR 23.53 | 5.26K |
| 2026-09-03 | INR 23.76 | +0.42% | INR 23.60 | INR 24.00 | INR 22.85 | 7.51K |
| 2026-09-02 | INR 23.66 | -0.42% | INR 23.76 | INR 24.00 | INR 23.60 | 2.27K |
| 2026-09-01 | INR 23.76 | +0.51% | INR 23.75 | INR 24.38 | INR 23.66 | 4.55K |
| 2026-08-31 | INR 23.64 | +0.08% | INR 23.62 | INR 24.44 | INR 23.61 | 6.69K |
| 2026-08-28 | INR 23.62 | -0.71% | INR 23.79 | INR 24.59 | INR 23.51 | 3.09K |
| 2026-08-27 | INR 23.79 | +0.63% | INR 24.20 | INR 26.99 | INR 23.51 | 33.59K |
| 2026-08-26 | INR 23.64 | -0.08% | INR 23.66 | INR 24.85 | INR 23.26 | 24.91K |
| 2026-08-25 | INR 23.66 | -0.92% | INR 24.35 | INR 24.35 | INR 23.41 | 18.40K |
| 2026-08-24 | INR 23.88 | +2.05% | INR 23.86 | INR 24.97 | INR 23.50 | 15.32K |
| 2026-08-21 | INR 23.40 | -0.55% | INR 24.00 | INR 24.20 | INR 23.40 | 13.46K |
| 2026-08-20 | INR 23.53 | -1.79% | INR 24.10 | INR 24.10 | INR 23.41 | 7.35K |
| 2026-08-19 | INR 23.96 | +1.10% | INR 23.51 | INR 24.29 | INR 23.51 | 1.87K |
| 2026-08-18 | INR 23.70 | -1.33% | INR 24.40 | INR 24.40 | INR 23.63 | 1.69K |
| 2026-08-17 | INR 24.02 | +1.31% | INR 24.18 | INR 24.48 | INR 23.25 | 4.40K |
| 2026-08-14 | INR 23.71 | -1.66% | INR 23.99 | INR 24.98 | INR 23.59 | 14.35K |
| 2026-08-13 | INR 24.11 | -1.15% | INR 24.39 | INR 24.94 | INR 24.10 | 6.61K |
| 2026-08-12 | INR 24.39 | -1.22% | INR 24.80 | INR 25.23 | INR 24.00 | 8.26K |
| 2026-08-11 | INR 24.69 | 0.00% | INR 24.93 | INR 25.29 | INR 23.70 | 46.43K |
| 2026-08-10 | INR 24.69 | -0.68% | INR 24.52 | INR 25.39 | INR 24.52 | 3.65K |
| 2026-08-07 | INR 24.86 | -1.47% | INR 25.79 | INR 25.79 | INR 24.51 | 5.90K |
| 2026-08-06 | INR 25.23 | +0.12% | INR 25.90 | INR 25.90 | INR 24.51 | 6.75K |
| 2026-08-05 | INR 25.20 | +2.52% | INR 24.99 | INR 25.39 | INR 24.40 | 11.89K |
| 2026-08-04 | INR 24.58 | +0.37% | INR 24.99 | INR 24.99 | INR 24.56 | 637 |
| 2026-08-03 | INR 24.49 | +1.03% | INR 25.44 | INR 25.44 | INR 24.24 | 3.30K |
| 2026-07-31 | INR 24.24 | +1.00% | INR 24.40 | INR 24.95 | INR 23.70 | 1.20K |
| 2026-07-30 | INR 24.00 | +0.29% | INR 25.44 | INR 25.44 | INR 23.94 | 1.86K |
| 2026-07-29 | INR 23.93 | -2.72% | INR 24.61 | INR 25.25 | INR 23.62 | 7.68K |
| 2026-07-28 | INR 24.60 | -1.44% | INR 24.46 | INR 25.53 | INR 24.46 | 1.54K |
| 2026-07-27 | INR 24.96 | -0.79% | INR 26.48 | INR 26.48 | INR 24.32 | 19.50K |
| 2026-07-24 | INR 25.16 | +0.40% | INR 25.06 | INR 25.50 | INR 24.50 | 7.28K |
| 2026-07-23 | INR 25.06 | +2.04% | INR 25.14 | INR 25.89 | INR 24.20 | 40.21K |
| 2026-07-22 | INR 24.56 | +1.95% | INR 23.97 | INR 25.40 | INR 23.86 | 13.63K |
| 2026-07-21 | INR 24.09 | +1.26% | INR 23.71 | INR 24.46 | INR 23.60 | 5.98K |
| 2026-07-20 | INR 23.79 | -0.96% | INR 24.50 | INR 24.50 | INR 23.35 | 3.43K |
| 2026-07-17 | INR 24.02 | -0.74% | INR 24.44 | INR 24.87 | INR 23.62 | 1.40K |
| 2026-07-16 | INR 24.20 | -2.18% | INR 25.60 | INR 25.60 | INR 24.08 | 2.06K |
| 2026-07-15 | INR 24.74 | +4.08% | INR 24.60 | INR 25.00 | INR 24.20 | 9.16K |
| 2026-07-14 | INR 23.77 | -1.08% | INR 24.90 | INR 24.90 | INR 23.65 | 2.73K |
| 2026-07-13 | INR 24.03 | -1.80% | INR 26.60 | INR 26.60 | INR 23.75 | 3.18K |
| 2026-07-10 | INR 24.47 | -0.12% | INR 25.11 | INR 25.39 | INR 24.06 | 3.66K |
| 2026-07-09 | INR 24.50 | +0.37% | INR 24.41 | INR 25.18 | INR 24.30 | 1.63K |
| 2026-07-08 | INR 24.41 | -2.13% | INR 25.14 | INR 25.14 | INR 24.32 | 1.04K |
| 2026-07-07 | INR 24.94 | +1.42% | INR 24.60 | INR 25.29 | INR 24.31 | 6.43K |
| 2026-07-06 | INR 24.59 | -1.91% | INR 25.24 | INR 25.44 | INR 24.50 | 4.48K |
| 2026-07-03 | INR 25.07 | +1.91% | INR 24.50 | INR 25.39 | INR 24.50 | 2.87K |
| 2026-07-02 | INR 24.60 | -1.05% | INR 24.86 | INR 25.69 | INR 24.40 | 5.81K |
| 2026-07-01 | INR 24.86 | -1.15% | INR 24.50 | INR 25.80 | INR 24.50 | 2.98K |
| 2026-06-30 | INR 25.15 | +0.96% | INR 24.79 | INR 25.40 | INR 24.71 | 673 |
| 2026-06-29 | INR 24.91 | -0.12% | INR 24.12 | INR 25.50 | INR 24.12 | 6.75K |
| 2026-06-26 | INR 24.94 | 0.00% | INR 24.94 | INR 24.94 | INR 24.94 | 0 |
| 2026-06-25 | INR 24.94 | -2.54% | INR 25.99 | INR 25.99 | INR 24.81 | 2.28K |
| 2026-06-24 | INR 25.59 | +4.83% | INR 24.90 | INR 25.80 | INR 24.50 | 6.28K |
| 2026-06-23 | INR 24.41 | -4.16% | INR 24.20 | INR 25.81 | INR 24.20 | 5.14K |
| 2026-06-22 | INR 25.47 | +0.04% | INR 26.00 | INR 26.00 | INR 25.02 | 11.05K |
| 2026-06-19 | INR 25.46 | +2.74% | INR 25.46 | INR 25.46 | INR 24.79 | 3.42K |
| 2026-06-18 | INR 24.78 | -1.12% | INR 24.97 | INR 25.69 | INR 24.63 | 8.30K |
| 2026-06-17 | INR 25.06 | -1.92% | INR 24.60 | INR 26.37 | INR 24.60 | 6.83K |
| 2026-06-16 | INR 25.55 | +1.31% | INR 25.90 | INR 25.90 | INR 24.18 | 7.32K |
| 2026-06-15 | INR 25.22 | +2.31% | INR 24.65 | INR 25.49 | INR 24.07 | 3.39K |
| 2026-06-12 | INR 24.65 | +0.61% | INR 24.50 | INR 25.40 | INR 24.30 | 7.91K |
| 2026-06-11 | INR 24.50 | -1.29% | INR 24.88 | INR 25.49 | INR 24.50 | 4.45K |
| 2026-06-10 | INR 24.82 | -1.74% | INR 25.29 | INR 25.50 | INR 24.81 | 1.61K |
| 2026-06-09 | INR 25.26 | +1.12% | INR 25.60 | INR 25.60 | INR 24.18 | 4.82K |
| 2026-06-08 | INR 24.98 | +1.54% | INR 24.42 | INR 25.60 | INR 23.00 | 18.56K |
| 2026-06-05 | INR 24.60 | -3.42% | INR 25.97 | INR 25.97 | INR 24.50 | 4.34K |
| 2026-06-04 | INR 25.47 | +1.23% | INR 24.63 | INR 25.49 | INR 24.54 | 13.54K |
| 2026-06-03 | INR 25.16 | -1.87% | INR 25.28 | INR 25.75 | INR 25.00 | 3.32K |
| 2026-06-02 | INR 25.64 | +1.26% | INR 25.32 | INR 25.94 | INR 25.00 | 7.17K |
| 2026-06-01 | INR 25.32 | -4.70% | INR 25.91 | INR 27.00 | INR 25.15 | 15.08K |
| 2026-05-29 | INR 26.57 | -0.19% | INR 26.11 | INR 26.99 | INR 26.11 | 20.19K |