Sagar Cements Limited (SAGCEM.NS) NSE

Currency In INR

SAGCEM.NS Historical Return

If you invested ₹1000 in Sagar Cements Limited (SAGCEM.NS) 10 years ago, it would be worth ₹1,427.31 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹627.99, while ₹1000 invested 1 year ago would be worth ₹717.36. This corresponds to total returns of 42.73%, -37.2%, -28.26%, respectively, with annualized returns of 3.62%, -8.88%, -28.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SAGCEM.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	176.01	173.96	173.96	176.99	172.7	30,995
July 30, 2026	176.05	175.64	175.64	176.59	175.01	11,976
July 29, 2026	177.93	175.39	175.39	178.74	174.5	44,076
July 28, 2026	172	178.27	178.27	179	171.12	175,123
July 27, 2026	180.69	183.15	183.15	184	174.85	101,792
July 23, 2026	180	176.6	176.6	181.95	175.2	16,030
July 22, 2026	183.8	180.46	180.46	183.81	179.29	44,868
July 21, 2026	181.87	185.09	185.09	187.33	180.81	96,943
July 20, 2026	180.43	181.43	181.43	183.99	179.28	60,223
July 17, 2026	176.43	180.43	180.43	181.69	174.93	71,739
July 16, 2026	178.15	176.25	176.25	180.38	174.35	24,288
July 15, 2026	175.99	178.15	178.15	180	174.3	60,133
July 14, 2026	178.91	175.75	175.75	178.91	175.56	19,634
July 13, 2026	180.58	178.73	178.73	181	177.72	42,515
July 10, 2026	179.36	180.58	180.58	181.8	177.77	70,118
July 09, 2026	172.45	179.19	179.19	184.9	169.1	269,925
July 08, 2026	174.6	173.75	173.75	175.9	171.3	18,782
July 07, 2026	176.61	174.43	174.43	177.88	173.02	27,537
July 06, 2026	180.99	176.61	176.61	180.99	176	24,960
July 03, 2026	181.99	180.4	180.4	181.99	178.22	56,922
July 02, 2026	178.42	180.17	180.17	180.9	176.53	53,041
July 01, 2026	177.61	178.42	178.42	179.9	177.6	22,045
June 30, 2026	175.83	178.2	178.2	179.06	175	39,961
June 29, 2026	179.88	175.44	175.44	179.88	174.5	44,912
June 25, 2026	176.2	178.32	178.32	180.8	175	102,549
June 24, 2026	170.57	174.17	174.17	175.63	170.38	73,335
June 23, 2026	173.1	170.83	170.83	173.19	169.4	32,809
June 22, 2026	172.03	172.22	172.22	174.13	170.21	45,837
June 19, 2026	172	172.03	172.03	173	170.2	35,596
June 18, 2026	174.5	171.13	171.13	175.51	169	91,635
June 17, 2026	175.5	175.2	175.2	176.57	173.52	41,405
June 16, 2026	172.74	175.98	175.98	176.48	171.21	45,983
June 15, 2026	174.15	172.74	172.74	174.8	169.44	66,672
June 12, 2026	168.65	167.46	167.46	171.37	166.5	75,622
June 11, 2026	172.12	167.53	167.53	172.12	166.01	71,854
June 10, 2026	172.05	171.95	171.95	175	171.36	69,496
June 09, 2026	180	172.98	172.98	180.8	172	88,020
June 08, 2026	178.15	179.75	179.75	180.5	177.9	20,450
June 05, 2026	178	179.49	179.49	180.1	175.55	55,022
June 04, 2026	180.78	178.11	178.11	180.78	176.88	70,486
June 03, 2026	178.81	179.81	179.81	180.84	176.07	34,884
June 02, 2026	177.23	180.35	180.35	181.3	176.84	44,877
June 01, 2026	177.23	177.23	177.23	180.48	174.41	51,683
May 29, 2026	181.69	178.26	178.26	183.39	176.68	124,572
May 27, 2026	180	181.69	181.69	187	180	91,574
May 26, 2026	182.36	180.09	180.09	183.74	179.8	33,394
May 25, 2026	184.46	182.48	182.48	184.46	181.35	41,548
May 22, 2026	182.1	181.26	181.26	182.48	180	22,841
May 21, 2026	180.88	181.41	181.41	182	179.5	34,786
May 20, 2026	176.65	179.82	179.82	183.89	176.31	63,842
May 19, 2026	175.6	176.65	176.65	178.1	175.5	44,370
May 18, 2026	178.15	175.57	175.57	179.97	173.61	66,545
May 15, 2026	184.66	180.87	180.87	184.66	180.5	52,508
May 14, 2026	185.95	184.99	184.99	197.99	183.25	518,082
May 13, 2026	179.29	177.96	177.96	182.9	176.79	76,913
May 12, 2026	185.99	179.29	179.29	188	178.39	128,974
May 11, 2026	189	185.2	185.2	189	184.12	77,499
May 08, 2026	195	189.48	189.48	199.39	187.7	221,412
May 07, 2026	185	193.36	193.36	195	183.54	208,981
May 06, 2026	188.89	184.38	184.38	188.89	178.21	62,250