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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	27	27.04	27.04	27.94	26.66	20,084
November 12, 2025	27.25	27.81	27.81	28.28	26.72	15,278
November 11, 2025	28	27.73	27.73	28	27.2	1,331
November 10, 2025	28.01	27.45	27.45	28.5	26.3	16,603
November 07, 2025	28.35	28	28	28.35	27.5	8,826
November 06, 2025	28.7	28.69	28.69	28.97	28.22	7,202
November 04, 2025	30.4	28.74	28.74	30.85	28.7	10,945
November 03, 2025	28.84	29.44	29.44	29.86	28.84	4,413
October 31, 2025	29	28.84	28.84	29.6	28.3	2,738
October 30, 2025	29.01	28.95	28.95	29.89	28.22	9,371
October 29, 2025	29.49	29.16	29.16	29.49	29	4,446
October 28, 2025	31	29.21	29.21	31	28.8	19,932
October 27, 2025	30.2	30.36	30.36	30.6	28.65	12,478
October 24, 2025	29.28	29.96	29.96	30.29	28.16	17,472
October 23, 2025	28.72	28.85	28.85	29.15	28.5	4,004
October 21, 2025	28.96	28.72	28.72	29.39	28.12	3,591
October 20, 2025	28.9	28.96	28.96	29.4	28.03	3,431
October 17, 2025	29.26	28.9	28.9	29.74	28.8	7,474
October 16, 2025	30.03	29.11	29.11	30.39	28.76	19,253
October 15, 2025	28.57	30.03	30.03	30.8	28.01	37,438
October 14, 2025	28.21	28.6	28.6	28.9	27.86	17,257
October 13, 2025	28.17	28.22	28.22	28.49	28	4,691
October 10, 2025	28.18	28.17	28.17	28.96	27.76	4,070
October 09, 2025	28.2	28.17	28.17	28.93	27.75	11,354
October 08, 2025	29.5	28.19	28.19	29.5	27.35	20,821
October 07, 2025	30.93	28.92	28.92	30.93	28.16	44,633
October 06, 2025	30.38	30.41	30.41	31.48	30.12	62,051
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

Sagardeep Alloys Limited (SAGARDEEP.NS) NSE