Sagardeep Alloys Limited (SAGARDEEP.NS) NSE
22.45
-0.44(-1.92%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
22.45
-0.44(-1.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 22.87 | 22.45 | 22.45 | 23.17 | 22.1 | 4,319 |
| April 01, 2026 | 21.22 | 22.89 | 22.89 | 23.44 | 21.22 | 2,751 |
| March 30, 2026 | 22.3 | 22.02 | 22.02 | 22.98 | 20.81 | 20,996 |
| March 27, 2026 | 22.95 | 22.88 | 22.88 | 23.1 | 22.15 | 7,958 |
| March 25, 2026 | 22.6 | 22.95 | 22.95 | 23.19 | 22.35 | 64,181 |
| March 24, 2026 | 22.64 | 22.6 | 22.6 | 23.98 | 22.4 | 75,148 |
| March 23, 2026 | 23.99 | 22.63 | 22.63 | 23.99 | 22.53 | 2,494 |
| March 19, 2026 | 23.59 | 22.68 | 22.68 | 23.6 | 22.56 | 10,780 |
| March 18, 2026 | 22.99 | 23.11 | 23.11 | 23.5 | 22.49 | 6,760 |
| March 17, 2026 | 22.89 | 22.48 | 22.48 | 23.88 | 21.98 | 22,942 |
| March 16, 2026 | 22.51 | 22.19 | 22.19 | 23.39 | 21.63 | 15,855 |
| March 13, 2026 | 22.66 | 22.87 | 22.87 | 23.73 | 22.66 | 16,431 |
| March 12, 2026 | 23.81 | 22.82 | 22.82 | 23.97 | 22.61 | 9,279 |
| March 11, 2026 | 23.16 | 23.21 | 23.21 | 24.2 | 23 | 5,261 |
| March 10, 2026 | 23.49 | 23.64 | 23.64 | 24.78 | 22.85 | 5,229 |
| March 09, 2026 | 23.58 | 22.57 | 22.57 | 23.58 | 22.4 | 16,329 |
| March 06, 2026 | 23.91 | 23.58 | 23.58 | 24.8 | 23.41 | 663 |
| March 05, 2026 | 22.55 | 23.91 | 23.91 | 27 | 22.55 | 53,097 |
| March 02, 2026 | 23 | 23.56 | 23.56 | 23.93 | 22.27 | 13,220 |
| February 27, 2026 | 24.5 | 23.95 | 23.95 | 24.72 | 23.91 | 3,488 |
| February 26, 2026 | 24.89 | 24.35 | 24.35 | 24.89 | 23.81 | 5,751 |
| February 25, 2026 | 24.11 | 24.26 | 24.26 | 24.85 | 24.1 | 8,971 |
| February 24, 2026 | 24.1 | 24.34 | 24.34 | 24.94 | 24 | 8,921 |
| February 23, 2026 | 25.54 | 24.66 | 24.66 | 25.54 | 24.35 | 11,687 |
| February 20, 2026 | 25.57 | 25.47 | 0 | 25.57 | 25.21 | 1,556 |
| February 19, 2026 | 25.99 | 25.57 | 0 | 25.99 | 25.01 | 3,208 |
| February 18, 2026 | 25.48 | 25.16 | 0 | 25.48 | 24.41 | 7,051 |
| February 17, 2026 | 24.72 | 24.97 | 0 | 25.07 | 24.51 | 1,244 |
| February 16, 2026 | 25 | 24.72 | 0 | 25.33 | 24.61 | 1,678 |
| February 13, 2026 | 25.76 | 25.02 | 0 | 25.76 | 24.9 | 1,654 |
| February 12, 2026 | 25.56 | 25.14 | 0 | 25.87 | 25.1 | 7,590 |
| February 11, 2026 | 25.98 | 25.55 | 0 | 25.98 | 25.06 | 9,422 |
| February 10, 2026 | 25.4 | 25.3 | 0 | 26.2 | 24.88 | 6,977 |
| February 09, 2026 | 25.99 | 24.88 | 0 | 25.99 | 24.8 | 6,264 |
| February 06, 2026 | 25.7 | 25.13 | 0 | 26 | 24.23 | 12,202 |
| February 05, 2026 | 25.48 | 24.86 | 0 | 25.48 | 24.5 | 6,976 |
| February 04, 2026 | 24.36 | 24.61 | 0 | 25.34 | 24.36 | 3,754 |
| February 03, 2026 | 24.71 | 24.96 | 0 | 25.58 | 24.65 | 1,779 |
| February 02, 2026 | 25.15 | 24.62 | 0 | 26.88 | 24.05 | 26,347 |
| February 01, 2026 | 25.97 | 25.71 | 0 | 26.4 | 25.05 | 4,906 |
| January 30, 2026 | 25.89 | 25.72 | 0 | 26.34 | 25.04 | 5,752 |
| January 29, 2026 | 26 | 25.86 | 0 | 26.06 | 25.29 | 4,799 |
| January 28, 2026 | 25.49 | 25.86 | 0 | 26 | 25.2 | 8,770 |
| January 27, 2026 | 28 | 25.49 | 0 | 28 | 25.25 | 11,008 |
| January 23, 2026 | 24.62 | 25.39 | 0 | 26.5 | 24.62 | 24,350 |
| January 22, 2026 | 24.22 | 24.62 | 0 | 25.48 | 24.22 | 5,609 |
| January 21, 2026 | 24.17 | 24.22 | 0 | 25.5 | 23.55 | 21,669 |
| January 20, 2026 | 26.2 | 25.13 | 0 | 26.5 | 24.52 | 10,174 |
| January 19, 2026 | 26.4 | 25.92 | 0 | 26.92 | 25.56 | 6,550 |
| January 16, 2026 | 26.56 | 26.4 | 0 | 27.64 | 26.25 | 11,396 |
| January 14, 2026 | 26.36 | 26.76 | 0 | 27.35 | 26.36 | 9,930 |
| January 13, 2026 | 27.23 | 26.88 | 0 | 27.95 | 26.31 | 9,930 |
| January 12, 2026 | 27.23 | 27.1 | 0 | 27.46 | 26.62 | 7,992 |
| January 09, 2026 | 27.51 | 27.04 | 0 | 27.85 | 26.86 | 7,437 |
| January 08, 2026 | 28.35 | 27.65 | 0 | 28.36 | 27.5 | 13,545 |
| January 07, 2026 | 27.53 | 28.35 | 0 | 28.79 | 27.53 | 21,880 |
| January 06, 2026 | 27.28 | 27.88 | 0 | 29.25 | 27.28 | 40,594 |
| January 05, 2026 | 27.5 | 27.63 | 0 | 28.35 | 27.16 | 40,885 |
| January 02, 2026 | 28.99 | 27.5 | 0 | 28.99 | 27.05 | 35,802 |
| January 01, 2026 | 27.36 | 27.93 | 0 | 28.5 | 27.36 | 17,548 |