Sagardeep Alloys Limited - SAGARDEEP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	30.45	30.36	30.36	30.8	28.56	334,117
October 01, 2025	26.42	28.56	28.56	29.8	26.25	41,016
September 30, 2025	26.69	26.41	26.41	27	26.01	4,061
September 29, 2025	26.51	26.69	26.69	27.1	25.75	9,853
September 26, 2025	27.47	26.74	26.74	27.47	26.28	2,780
September 25, 2025	26.03	26.93	26.93	27.1	26.03	7,380
September 24, 2025	26.32	26.03	26.03	27.19	25.76	14,795
September 23, 2025	26.54	26.66	26.66	26.98	26.16	6,858
September 22, 2025	26.78	26.53	26.53	27.29	26.36	8,429
September 19, 2025	27.28	26.78	26.78	27.5	26.71	12,934
September 18, 2025	27.4	27.27	27.27	27.6	26.92	8,006
September 17, 2025	27.3	26.97	26.97	27.4	26.76	5,926
September 16, 2025	26.89	27.07	27.07	27.79	26.7	17,988
September 15, 2025	27.89	26.98	26.98	27.89	26.88	6,058
September 12, 2025	27.07	27.38	27.38	27.49	26.83	7,830
September 11, 2025	27.07	27.07	27.07	27.68	27.02	1,274
September 10, 2025	27.1	27.02	27.02	28.1	26.91	4,959
September 09, 2025	27.37	27.08	27.08	27.85	26.72	5,509
September 08, 2025	27.99	27.24	27.24	27.99	26.65	2,555
September 05, 2025	26.68	26.64	26.64	27.92	26.56	12,717
September 04, 2025	28.3	27.2	27.2	28.3	27.16	3,848
September 03, 2025	27.49	27.29	27.29	28.88	27	8,451
September 02, 2025	27.77	27.29	27.29	27.77	26.86	11,850
September 01, 2025	27.15	27.74	27.74	28	27.15	2,477
August 29, 2025	29.75	27.93	27.93	29.75	27.51	7,014
August 28, 2025	28.99	28.3	28.3	28.99	27.36	10,520
August 26, 2025	28.77	27.94	27.94	29.28	27.31	3,945
August 25, 2025	29.39	28.78	28.78	29.39	28.11	1,909
August 22, 2025	29.43	28.69	28.69	29.43	28.51	5,168
August 21, 2025	29.89	29.34	29.34	29.89	28.35	4,913
August 20, 2025	29.13	29.19	29.19	30.25	29	6,566
August 19, 2025	28.63	29.12	29.12	30.1	28.15	20,145
August 18, 2025	28.12	28.93	28.93	29.19	28.12	16,780
August 14, 2025	28.1	28.85	28.85	29.34	27.26	19,810
August 13, 2025	27.77	27.89	27.89	28	27.28	6,859
August 12, 2025	27	27.77	27.77	27.79	26.5	9,866
August 11, 2025	26	26.97	26.97	27	26	3,451
August 08, 2025	26.62	26	26	27.25	25.58	29,308
August 07, 2025	28	26.98	26.98	28.8	26.5	68,831
August 06, 2025	28.98	28.32	28.32	29.4	27.12	14,885
August 05, 2025	28.45	28.5	28.5	29.81	28.4	4,535
August 04, 2025	28.51	28.88	28.88	29.89	27.5	7,454
August 01, 2025	29.08	28.54	28.54	29.3	27.81	5,996
July 31, 2025	29.19	28.7	28.7	29.19	28.39	8,288
July 30, 2025	28.75	28.95	28.95	29.38	28.32	8,229
July 29, 2025	28.85	28.67	28.67	28.85	28.26	1,320
July 28, 2025	28.45	28.28	28.28	28.73	28	10,373
July 25, 2025	28.9	28.34	28.34	28.9	28.15	10,224
July 24, 2025	28.61	28.54	28.54	28.8	28.02	22,249
July 23, 2025	30.99	28.35	28.35	30.99	28.01	48,100
July 22, 2025	29.86	29.56	29.56	30	29.31	10,351
July 21, 2025	30.37	29.61	29.61	30.37	29.52	10,128
July 18, 2025	31.27	29.96	29.96	31.27	29.81	21,467
July 17, 2025	30.21	30.66	30.66	30.75	30.16	7,643
July 16, 2025	30	29.93	29.93	30.8	29.7	26,493
July 15, 2025	31.97	29.98	29.98	31.97	29.21	51,074
July 14, 2025	32.29	31.37	31.37	32.29	30.13	20,901
July 11, 2025	31.02	30.4	30.4	31.79	30.06	12,840
July 10, 2025	32.4	31.48	31.48	32.4	31	5,901
July 09, 2025	31.72	31.49	31.49	31.82	31.26	4,206

Sagardeep Alloys Limited (SAGARDEEP.NS) NSE