Sagar Cements Limited (SAGCEM.NS) NSE

223.35

+0.99(+0.45%)

Updated at November 07 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025223.5223.35223.35224.9221.1952,532
November 06, 2025228.25222.36222.36229.09221.359,530
November 04, 2025227.8228.23228.23230225.675,860
November 03, 2025226.4225.59225.59227.5221.3143,106
October 31, 2025225.9224.96224.96227.97224.534,378
October 30, 2025227.7225.02225.02227.85223.7844,632
October 29, 2025228.2227.3227.3229.0322589,150
October 28, 2025228.6227.27227.27230.52225.354,209
October 27, 2025228.09228.73228.73230222.5321,544
October 24, 2025238.82227.92227.92250225.951.18M
October 23, 2025243.1242.2242.2247.19240.2112,294
October 21, 2025239.83242.84242.84243.96239.8324,179
October 20, 2025239.21239.83239.83241.3238.1143,152
October 17, 2025251239.21239.21251.94237.63139,250
October 16, 2025244.8250.21250.21252.02241.3111,869
October 15, 2025242242.02242.02244.04241.139,584
October 14, 2025248.06241.62241.62249.73239.8110,143
October 13, 2025250.85248.06248.06253.3924565,824
October 10, 2025246.5250.37250.37256.64243179,427
October 09, 2025249245.79245.79252.0524574,017
October 08, 2025251.32250.66250.66255246.2998,361
October 07, 2025247.14251.33251.33257.64245.88455,091
October 06, 2025251.45247.14247.14253246.2255,604
October 03, 2025258.1251.45251.45258.125069,009
October 01, 2025247.5254.8254.8256.9247.5109,217
September 30, 2025250.05247.55247.55253.5245.6540,077
September 29, 2025255.5250250255.5248.533,274
September 26, 2025259.95252.1252.1260.15250.95109,872
September 25, 2025268.45259.95259.95270.6258.35125,446
September 24, 2025272.95267.15267.15274.0526570,696
September 23, 2025274.75272.95272.95278.4271.6546,707
September 22, 2025275274.85274.85277.9273.472,377
September 19, 2025274.2274.15274.15275.15271.5536,265
September 18, 2025282.05272.8272.8282.05272.2565,775
September 17, 2025274279.25279.25280270.8142,059
September 16, 2025269.5273.25273.25277.1265.7143,017
September 15, 2025274.75268.1268.1276.2267.1110,745
September 12, 2025282.8274.75274.75286270.2159,760
September 11, 2025281.25281.65281.65289.7280576,069
September 10, 2025280.1281.1281.1288276.4254,996
September 09, 2025287.2278.65278.65288.75275.6296,617
September 08, 2025294.45287.7287.7295.95285294,465
September 05, 2025296.5294.2294.2299.4290440,184
September 04, 2025277.95294.3294.3296.52722.22M
September 03, 2025261.65273.2273.2280.65261.65599,357
September 02, 2025259.45261.7261.7267.15257.65253,653
September 01, 2025254.9259.45259.45260.45249.15162,568
August 29, 2025255.62254.96254.96259.17251.8883,999
August 28, 2025254.8255.62255.62259.9249.99313,439
August 26, 2025258252.78252.78263.7251.65417,481
August 25, 2025242.2255.45255.45259242.2550,818
August 22, 2025244.3241.2241.2244.323861,657
August 21, 2025245.65244.3244.3248.15242.1742,445
August 20, 2025243.4244.65244.65248.6242.61107,621
August 19, 2025240.6245.22245.22246.25238.96165,978
August 18, 2025230240.6240.6243229.1327,141
August 14, 2025228224.82224.82228.9224.223,869
August 13, 2025231.8226.42226.42231.9225.4254,020
August 12, 2025228.77228.74228.74231.77226.170,157
August 11, 2025226228.77228.77230.122657,320
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved