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 ₹1,410.41 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹791.95, while ₹1000 invested 1 year ago would be worth ₹721.36. This corresponds to total returns of 41.04%, -20.81%, -27.86%, respectively, with annualized returns of 3.5%, -4.56%, -27.86%.

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
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
May 05, 2026	187.9	185.06	185.06	188	184.51	21,285
May 04, 2026	181	187.82	187.82	190.02	178.2	90,220
April 30, 2026	182.35	180.23	180.23	183.4	178.35	36,774
April 29, 2026	183.35	184.18	184.18	184.95	183.35	20,531
April 28, 2026	185	183.24	183.24	186.7	182.49	26,466
April 27, 2026	183.4	185.81	185.81	187.6	183.4	39,572
April 24, 2026	185	184.33	184.33	186	181.01	27,029
April 23, 2026	183.55	185.51	185.51	189	182.61	43,917
April 22, 2026	182	184.47	184.47	185.56	182	15,523
April 21, 2026	185.9	183.14	183.14	186.98	182	45,238
April 20, 2026	186.58	186.45	186.45	188.19	182.11	43,493
April 17, 2026	183	185.19	185.19	188.25	181.28	83,340
April 16, 2026	178.5	182.06	182.06	182.59	177	80,932
April 15, 2026	183.25	177.27	177.27	188.28	175.16	200,118
April 13, 2026	181	183.08	183.08	187	175.41	81,096
April 10, 2026	177.8	181.8	181.8	182.95	177.4	40,824
April 09, 2026	183.31	176.88	176.88	183.31	171	147,916
April 08, 2026	179.9	183.31	183.31	184.3	177	48,186
April 07, 2026	171.75	172.78	172.78	175	165	59,481
April 06, 2026	167.98	170.08	170.08	171	162.21	59,959
April 02, 2026	160	164.12	164.12	166.01	156.02	65,284
April 01, 2026	160.04	164.63	164.63	168.43	158	136,574
March 30, 2026	159	153.16	153.16	160.7	151.76	114,014
March 27, 2026	163.3	159.6	159.6	166.09	152.5	422,530
March 25, 2026	152.1	164.2	164.2	165.9	152	280,603
March 24, 2026	155.1	150.16	150.16	155.1	148.7	277,501
March 23, 2026	164.5	154.09	154.09	167.67	151.15	222,954