Sagar Cements Ltd SAGCEM
NSE · India · Non-Energy Minerals
INR 150.99+2.35 (+1.58%)
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 150.01 | +0.92% | INR 148.30 | INR 155.02 | INR 146.02 | 66.76K |
| 2026-09-30 | INR 148.64 | +0.81% | INR 146.15 | INR 150.28 | INR 146.15 | 22.43K |
| 2026-09-29 | INR 147.45 | -1.46% | INR 149.00 | INR 150.92 | INR 146.60 | 29.15K |
| 2026-09-28 | INR 149.64 | -1.97% | INR 151.65 | INR 152.92 | INR 148.01 | 38.62K |
| 2026-09-25 | INR 152.64 | +0.58% | INR 151.72 | INR 153.00 | INR 150.02 | 8.48K |
| 2026-09-24 | INR 151.76 | -0.60% | INR 152.99 | INR 153.49 | INR 151.00 | 26.98K |
| 2026-09-23 | INR 152.68 | +0.90% | INR 153.98 | INR 154.88 | INR 150.55 | 67.00K |
| 2026-09-22 | INR 151.32 | -0.90% | INR 152.60 | INR 154.72 | INR 151.00 | 45.89K |
| 2026-09-21 | INR 152.70 | +0.60% | INR 151.79 | INR 154.86 | INR 151.79 | 33.85K |
| 2026-09-18 | INR 151.79 | +1.59% | INR 149.59 | INR 154.18 | INR 149.59 | 55.09K |
| 2026-09-17 | INR 149.41 | +0.96% | INR 148.02 | INR 152.49 | INR 147.00 | 29.76K |
| 2026-09-16 | INR 147.99 | +0.81% | INR 146.80 | INR 148.74 | INR 141.52 | 59.08K |
| 2026-09-15 | INR 146.80 | +0.38% | INR 148.30 | INR 149.38 | INR 146.25 | 35.19K |
| 2026-09-11 | INR 146.25 | -2.72% | INR 149.48 | INR 150.34 | INR 145.50 | 121.28K |
| 2026-09-10 | INR 150.34 | -0.40% | INR 151.00 | INR 153.74 | INR 148.00 | 50.09K |
| 2026-09-09 | INR 150.94 | -0.58% | INR 152.81 | INR 155.00 | INR 149.82 | 52.41K |
| 2026-09-08 | INR 151.82 | -1.18% | INR 153.64 | INR 155.50 | INR 151.10 | 108.83K |
| 2026-09-07 | INR 153.64 | +0.51% | INR 154.13 | INR 155.89 | INR 151.30 | 36.27K |
| 2026-09-04 | INR 152.86 | -0.98% | INR 156.01 | INR 157.04 | INR 152.25 | 244.46K |
| 2026-09-03 | INR 154.38 | -0.80% | INR 157.84 | INR 160.59 | INR 152.41 | 74.45K |
| 2026-09-02 | INR 155.63 | -0.89% | INR 157.00 | INR 158.54 | INR 155.00 | 29.66K |
| 2026-09-01 | INR 157.03 | -1.62% | INR 159.62 | INR 165.00 | INR 156.41 | 43.39K |
| 2026-08-31 | INR 159.62 | -2.05% | INR 163.45 | INR 168.00 | INR 159.10 | 44.03K |
| 2026-08-28 | INR 162.96 | -0.69% | INR 165.10 | INR 165.10 | INR 162.22 | 12.01K |
| 2026-08-27 | INR 164.09 | -2.14% | INR 167.67 | INR 168.28 | INR 163.21 | 14.44K |
| 2026-08-26 | INR 167.67 | +2.62% | INR 163.39 | INR 169.00 | INR 163.39 | 26.51K |
| 2026-08-25 | INR 163.39 | -1.17% | INR 166.51 | INR 166.51 | INR 161.60 | 37.00K |
| 2026-08-24 | INR 165.33 | +1.46% | INR 163.00 | INR 167.61 | INR 163.00 | 27.47K |
| 2026-08-21 | INR 162.95 | +0.31% | INR 164.45 | INR 164.73 | INR 162.00 | 17.56K |
| 2026-08-20 | INR 162.45 | +0.23% | INR 162.52 | INR 163.95 | INR 161.00 | 26.20K |
| 2026-08-19 | INR 162.07 | -3.70% | INR 168.29 | INR 169.95 | INR 159.93 | 127.04K |
| 2026-08-18 | INR 168.29 | -0.43% | INR 169.00 | INR 172.78 | INR 167.90 | 20.80K |
| 2026-08-17 | INR 169.01 | -2.53% | INR 173.38 | INR 173.99 | INR 168.20 | 35.24K |
| 2026-08-14 | INR 173.39 | -0.26% | INR 175.12 | INR 175.57 | INR 172.12 | 13.42K |
| 2026-08-13 | INR 173.85 | -0.74% | INR 174.20 | INR 175.00 | INR 172.10 | 22.81K |
| 2026-08-12 | INR 175.15 | +0.05% | INR 174.10 | INR 177.98 | INR 173.50 | 28.81K |
| 2026-08-11 | INR 175.06 | +1.73% | INR 172.09 | INR 177.40 | INR 171.50 | 152.73K |
| 2026-08-10 | INR 172.09 | -0.53% | INR 174.95 | INR 174.95 | INR 171.45 | 22.63K |
| 2026-08-07 | INR 173.01 | -0.49% | INR 173.50 | INR 175.87 | INR 172.41 | 15.48K |
| 2026-08-06 | INR 173.87 | +0.56% | INR 173.00 | INR 174.50 | INR 172.32 | 21.74K |
| 2026-08-05 | INR 172.90 | -0.02% | INR 172.99 | INR 175.95 | INR 172.10 | 19.88K |
| 2026-08-04 | INR 172.94 | +0.16% | INR 172.70 | INR 174.20 | INR 172.57 | 15.88K |
| 2026-08-03 | INR 172.67 | -0.74% | INR 174.49 | INR 176.39 | INR 171.21 | 37.11K |
| 2026-07-31 | INR 173.96 | -0.96% | INR 176.01 | INR 176.99 | INR 172.70 | 30.97K |
| 2026-07-30 | INR 175.64 | +0.14% | INR 176.05 | INR 176.59 | INR 175.01 | 11.98K |
| 2026-07-29 | INR 175.39 | -1.62% | INR 177.93 | INR 178.74 | INR 174.50 | 44.08K |
| 2026-07-28 | INR 178.27 | -2.66% | INR 172.00 | INR 179.00 | INR 171.12 | 175.12K |
| 2026-07-27 | INR 183.15 | +3.16% | INR 180.69 | INR 184.00 | INR 174.85 | 101.73K |
| 2026-07-24 | INR 177.54 | +0.53% | INR 175.00 | INR 179.04 | INR 174.03 | 23.59K |
| 2026-07-23 | INR 176.60 | -2.14% | INR 180.00 | INR 181.95 | INR 175.20 | 16.03K |
| 2026-07-22 | INR 180.46 | -2.50% | INR 183.80 | INR 183.81 | INR 179.29 | 44.79K |
| 2026-07-21 | INR 185.09 | +2.02% | INR 181.87 | INR 187.33 | INR 180.81 | 96.94K |
| 2026-07-20 | INR 181.43 | +0.55% | INR 180.43 | INR 183.99 | INR 179.28 | 60.10K |
| 2026-07-17 | INR 180.43 | +2.37% | INR 176.43 | INR 181.69 | INR 174.93 | 71.74K |
| 2026-07-16 | INR 176.25 | -1.07% | INR 178.15 | INR 180.38 | INR 174.35 | 24.24K |
| 2026-07-15 | INR 178.15 | +1.37% | INR 175.99 | INR 180.00 | INR 174.30 | 60.13K |
| 2026-07-14 | INR 175.75 | -1.67% | INR 178.91 | INR 178.91 | INR 175.56 | 19.56K |
| 2026-07-13 | INR 178.73 | -1.02% | INR 180.58 | INR 181.00 | INR 177.72 | 42.52K |
| 2026-07-10 | INR 180.58 | +0.78% | INR 179.36 | INR 181.80 | INR 177.77 | 70.08K |
| 2026-07-09 | INR 179.19 | +3.13% | INR 172.45 | INR 184.90 | INR 169.10 | 269.93K |
| 2026-07-08 | INR 173.75 | -0.39% | INR 174.60 | INR 175.90 | INR 171.30 | 18.78K |
| 2026-07-07 | INR 174.43 | -1.23% | INR 176.61 | INR 177.88 | INR 173.02 | 27.54K |
| 2026-07-06 | INR 176.61 | -2.10% | INR 180.99 | INR 180.99 | INR 176.00 | 24.95K |
| 2026-07-03 | INR 180.40 | +0.13% | INR 181.99 | INR 181.99 | INR 178.22 | 56.92K |
| 2026-07-02 | INR 180.17 | +0.98% | INR 178.42 | INR 180.90 | INR 176.53 | 53.03K |
| 2026-07-01 | INR 178.42 | +0.12% | INR 177.61 | INR 179.90 | INR 177.60 | 22.04K |
| 2026-06-30 | INR 178.20 | +1.57% | INR 175.83 | INR 179.06 | INR 175.00 | 39.90K |
| 2026-06-29 | INR 175.44 | -1.62% | INR 179.88 | INR 179.88 | INR 174.50 | 44.91K |
| 2026-06-26 | INR 178.32 | 0.00% | INR 178.32 | INR 178.32 | INR 178.32 | 0 |
| 2026-06-25 | INR 178.32 | +2.38% | INR 176.20 | INR 180.80 | INR 175.00 | 102.51K |
| 2026-06-24 | INR 174.17 | +1.96% | INR 170.57 | INR 175.63 | INR 170.38 | 73.28K |
| 2026-06-23 | INR 170.83 | -0.81% | INR 173.10 | INR 173.19 | INR 169.40 | 32.79K |
| 2026-06-22 | INR 172.22 | +0.11% | INR 172.03 | INR 174.13 | INR 170.21 | 45.84K |
| 2026-06-19 | INR 172.03 | +0.53% | INR 172.00 | INR 173.00 | INR 170.20 | 35.60K |
| 2026-06-18 | INR 171.13 | -2.32% | INR 174.50 | INR 175.51 | INR 169.00 | 91.57K |
| 2026-06-17 | INR 175.20 | -0.44% | INR 175.50 | INR 176.57 | INR 173.52 | 39.89K |
| 2026-06-16 | INR 175.98 | +1.88% | INR 172.74 | INR 176.48 | INR 171.21 | 45.79K |
| 2026-06-15 | INR 172.74 | +3.15% | INR 174.15 | INR 174.80 | INR 169.44 | 66.67K |
| 2026-06-12 | INR 167.46 | -0.04% | INR 168.65 | INR 171.37 | INR 166.50 | 75.62K |
| 2026-06-11 | INR 167.53 | -2.57% | INR 172.12 | INR 172.12 | INR 166.01 | 71.85K |
| 2026-06-10 | INR 171.95 | -0.60% | INR 172.05 | INR 175.00 | INR 171.36 | 69.50K |
| 2026-06-09 | INR 172.98 | -3.77% | INR 180.00 | INR 180.80 | INR 172.00 | 88.02K |
| 2026-06-08 | INR 179.75 | +0.14% | INR 178.15 | INR 180.50 | INR 177.90 | 20.41K |
| 2026-06-05 | INR 179.49 | +0.77% | INR 178.00 | INR 180.10 | INR 175.55 | 54.93K |
| 2026-06-04 | INR 178.11 | -0.95% | INR 180.78 | INR 180.78 | INR 176.88 | 70.38K |
| 2026-06-03 | INR 179.81 | -0.30% | INR 178.81 | INR 180.84 | INR 176.07 | 34.85K |
| 2026-06-02 | INR 180.35 | +1.76% | INR 177.23 | INR 181.30 | INR 176.84 | 44.88K |
| 2026-06-01 | INR 177.23 | -0.58% | INR 177.23 | INR 180.48 | INR 174.41 | 51.68K |
| 2026-05-29 | INR 178.26 | -1.89% | INR 181.69 | INR 183.39 | INR 176.68 | 124.54K |
| 2026-05-28 | INR 181.69 | 0.00% | INR 181.69 | INR 181.69 | INR 181.69 | 0 |