Sagar Cements Limited - SAGCEM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	251	239.21	239.21	251.94	237.63	139,250
October 16, 2025	244.8	250.21	250.21	252.02	241.3	111,869
October 15, 2025	242	242.02	242.02	244.04	241.1	39,584
October 14, 2025	248.06	241.62	241.62	249.73	239.8	110,143
October 13, 2025	250.85	248.06	248.06	253.39	245	65,824
October 10, 2025	246.5	250.37	250.37	256.64	243	179,427
October 09, 2025	249	245.79	245.79	252.05	245	74,017
October 08, 2025	251.32	250.66	250.66	255	246.29	98,361
October 07, 2025	247.14	251.33	251.33	257.64	245.88	455,091
October 06, 2025	251.45	247.14	247.14	253	246.22	55,604
October 03, 2025	258.1	251.45	251.45	258.1	250	69,009
October 01, 2025	247.5	254.8	254.8	256.9	247.5	109,217
September 30, 2025	250.05	247.55	247.55	253.5	245.65	40,077
September 29, 2025	255.5	250	250	255.5	248.5	33,274
September 26, 2025	259.95	252.1	252.1	260.15	250.95	109,872
September 25, 2025	268.45	259.95	259.95	270.6	258.35	125,446
September 24, 2025	272.95	267.15	267.15	274.05	265	70,696
September 23, 2025	274.75	272.95	272.95	278.4	271.65	46,707
September 22, 2025	275	274.85	274.85	277.9	273.4	72,377
September 19, 2025	274.2	274.15	274.15	275.15	271.55	36,265
September 18, 2025	282.05	272.8	272.8	282.05	272.25	65,775
September 17, 2025	274	279.25	279.25	280	270.8	142,059
September 16, 2025	269.5	273.25	273.25	277.1	265.7	143,017
September 15, 2025	274.75	268.1	268.1	276.2	267.1	110,745
September 12, 2025	282.8	274.75	274.75	286	270.2	159,760
September 11, 2025	281.25	281.65	281.65	289.7	280	576,069
September 10, 2025	280.1	281.1	281.1	288	276.4	254,996
September 09, 2025	287.2	278.65	278.65	288.75	275.6	296,617
September 08, 2025	294.45	287.7	287.7	295.95	285	294,465
September 05, 2025	296.5	294.2	294.2	299.4	290	440,184
September 04, 2025	277.95	294.3	294.3	296.5	272	2.22M
September 03, 2025	261.65	273.2	273.2	280.65	261.65	599,357
September 02, 2025	259.45	261.7	261.7	267.15	257.65	253,653
September 01, 2025	254.9	259.45	259.45	260.45	249.15	162,568
August 29, 2025	255.62	254.96	254.96	259.17	251.88	83,999
August 28, 2025	254.8	255.62	255.62	259.9	249.99	313,439
August 26, 2025	258	252.78	252.78	263.7	251.65	417,481
August 25, 2025	242.2	255.45	255.45	259	242.2	550,818
August 22, 2025	244.3	241.2	241.2	244.3	238	61,657
August 21, 2025	245.65	244.3	244.3	248.15	242.17	42,445
August 20, 2025	243.4	244.65	244.65	248.6	242.61	107,621
August 19, 2025	240.6	245.22	245.22	246.25	238.96	165,978
August 18, 2025	230	240.6	240.6	243	229.1	327,141
August 14, 2025	228	224.82	224.82	228.9	224.2	23,869
August 13, 2025	231.8	226.42	226.42	231.9	225.42	54,020
August 12, 2025	228.77	228.74	228.74	231.77	226.1	70,157
August 11, 2025	226	228.77	228.77	230.1	226	57,320
August 08, 2025	230.38	226.45	226.45	232.46	225.1	53,405
August 07, 2025	231	230.34	230.34	233.75	225	102,995
August 06, 2025	238.35	229.24	229.24	239.74	227.25	232,247
August 05, 2025	241.29	238.85	238.85	244.34	237.2	57,259
August 04, 2025	242.06	242.5	242.5	244.04	239.88	58,274
August 01, 2025	247	240.86	240.86	248	240	110,914
July 31, 2025	240	243.67	243.67	248.65	236.2	132,199
July 30, 2025	245.99	244.73	244.73	247.36	240.51	123,643
July 29, 2025	238	242.6	242.6	244.47	236.06	196,657
July 28, 2025	248	237.77	237.77	248.93	236.99	283,483
July 25, 2025	252.75	241.99	241.99	252.94	239.68	671,007
July 24, 2025	256.15	252.75	252.75	257.23	251.1	328,168
July 23, 2025	259.1	255.56	255.56	264.39	254	297,600

Sagar Cements Limited (SAGCEM.NS) NSE