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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	31.31	31.82	31.82	31.9	31.31	2,938
July 07, 2025	31.6	31.35	31.35	31.79	30.96	11,351
July 04, 2025	31.69	31.65	31.65	31.88	31.31	2,118
July 03, 2025	31.47	31.78	31.78	32	31.22	9,914
July 02, 2025	31.21	31.48	31.48	31.99	31.01	12,090
July 01, 2025	31.5	31.21	31.21	32.18	31.11	3,828
June 30, 2025	32	31.55	31.55	32.29	30.92	27,347
June 27, 2025	32	31.81	31.81	32.9	31.51	7,424
June 26, 2025	32.96	32.21	32.21	33.65	31.51	19,563
June 25, 2025	32.99	32.41	32.41	32.99	31.81	8,621
June 24, 2025	32.67	32.11	32.11	33.2	31.41	31,397
June 23, 2025	31.71	31.86	31.86	33.28	30.82	71,346
June 20, 2025	31	31.53	31.53	32	31	16,131
June 19, 2025	33	30.95	30.95	33.2	30.22	54,289
June 18, 2025	33.86	33.6	33.6	34.43	32.4	53,893
June 17, 2025	32.79	33.86	33.86	36	31.3	291,920
June 16, 2025	30.06	32.95	32.95	33.65	30.06	66,594
June 13, 2025	30.35	30.67	30.67	30.69	30.06	5,607
June 12, 2025	32	30.69	30.69	32.48	30.35	12,748
June 11, 2025	32.13	31.11	31.11	34	30.75	35,892
June 10, 2025	31.5	32.13	32.13	32.4	30.5	28,698
June 09, 2025	30.13	30.98	30.98	31.6	29.98	25,472
June 06, 2025	30.2	30.28	30.28	32.3	29.16	49,067
June 05, 2025	29.25	29.39	29.39	30.43	29.25	8,004
June 04, 2025	30	29.39	29.39	30	29.17	1,513
June 03, 2025	29.99	29.41	29.41	30	28.75	7,019
June 02, 2025	29.89	29.78	29.78	30.45	28.53	12,614
May 30, 2025	29.69	28.91	28.91	29.8	28.55	3,736
May 29, 2025	29.24	29.1	29.1	29.6	28.81	5,592
May 28, 2025	29.15	29.38	29.38	29.4	28.8	5,130
May 27, 2025	29.4	29.15	29.15	29.4	28.8	4,263
May 26, 2025	29.87	28.93	28.93	29.87	28.82	7,625

Sagardeep Alloys Limited (SAGARDEEP.NS) NSE