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 ₹1,164.69 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹524.93, while ₹1000 invested 1 year ago would be worth ₹645.17. This corresponds to total returns of 16.47%, -47.51%, -35.48%, respectively, with annualized returns of 1.54%, -12.09%, -35.48%.

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
November 11, 2026	139	142.57	142.57	143.99	138.5	14,010
November 09, 2026	140.72	139.51	139.51	143	136.85	13,760
November 08, 2026	137.1	140.72	140.72	141.4	137.1	6,853
November 06, 2026	142	137.46	137.46	146.79	137	136,740
November 05, 2026	135	140.11	140.11	143.01	134.16	58,642
November 04, 2026	130.41	133.15	133.15	134.68	128.11	18,092
November 03, 2026	125	130.42	130.42	133.81	125	46,059
November 02, 2026	121.2	125.03	125.03	128	121	28,673
October 30, 2026	125.09	123.04	123.04	126.5	122.11	25,131
October 29, 2026	124.51	125.1	125.1	126.8	124.11	11,408
October 28, 2026	128.39	124.51	124.51	129.16	123.02	81,474
October 27, 2026	130.91	127.2	127.2	130.91	126.31	21,290
October 26, 2026	126	129.89	129.89	130.3	125.81	18,742
October 23, 2026	127.03	126.58	126.58	127.03	120.6	96,224
October 22, 2026	128.57	126.77	126.77	130.49	125.19	56,078
October 21, 2026	134.5	128.57	128.57	134.5	125.61	54,173
October 19, 2026	138.48	132.12	132.12	138.51	130.82	57,401
October 16, 2026	138.01	136.02	136.02	140.09	135.32	91,152
October 15, 2026	140	137.86	137.86	140.88	137.11	28,175
October 14, 2026	137.6	139.48	139.48	141.89	137.6	63,697
October 13, 2026	142	140.04	140.04	143.39	137	39,333
October 12, 2026	143	141.94	141.94	143.25	141.5	8,547
October 09, 2026	144.37	142.51	142.51	145.51	141.15	36,942
October 08, 2026	145.55	144.37	144.37	145.98	140.1	48,594
October 07, 2026	146	143.91	143.91	150.8	143.2	43,307
October 06, 2026	148.68	146.6	146.6	149.7	145.81	38,480
October 05, 2026	150.01	148.68	148.68	153.51	147.01	13,718
October 01, 2026	148.3	150.01	150.01	155.02	146.02	66,762
September 30, 2026	146.15	148.64	148.64	150.28	146.15	22,428
September 29, 2026	149	147.45	147.45	150.92	146.6	29,229
September 28, 2026	151.65	149.64	149.64	152.92	148.01	38,696
September 25, 2026	151.72	152.64	152.64	153	150.02	8,491
September 24, 2026	152.99	151.76	151.76	153.49	151	26,975
September 23, 2026	153.98	152.68	152.68	154.88	150.55	67,000
September 22, 2026	152.6	151.32	151.32	154.72	151	45,974
September 21, 2026	151.79	152.7	152.7	154.86	151.79	33,847
September 18, 2026	149.59	151.79	151.79	154.18	149.59	55,093
September 17, 2026	148.02	149.41	149.41	152.49	147	30,121
September 16, 2026	146.8	147.99	147.99	148.74	141.52	59,078
September 15, 2026	148.3	146.8	146.8	149.38	146.25	35,191
September 11, 2026	149.48	146.25	146.25	150.34	145.5	121,325
September 10, 2026	151	150.34	150.34	153.74	148	50,100
September 09, 2026	152.81	150.94	150.94	155	149.82	52,413
September 08, 2026	153.64	151.82	151.82	155.5	151.1	108,825
September 07, 2026	154.13	153.64	153.64	155.89	151.3	36,273
September 04, 2026	156.01	152.86	152.86	157.04	152.25	244,455
September 03, 2026	157.84	154.38	154.38	160.59	152.41	74,703
September 02, 2026	157	155.63	155.63	158.54	155	29,683
September 01, 2026	159.62	157.03	157.03	165	156.41	43,386
August 31, 2026	163.45	159.62	159.62	168	159.1	44,025
August 28, 2026	165.1	162.96	162.96	165.1	162.22	12,082
August 27, 2026	167.67	164.09	164.09	168.28	163.21	14,514
August 26, 2026	163.39	167.67	167.67	169	163.39	26,514
August 25, 2026	166.51	163.39	163.39	166.51	161.6	36,996
August 24, 2026	163	165.33	165.33	167.61	163	28,742
August 21, 2026	164.45	162.95	162.95	164.73	162	17,996
August 20, 2026	162.52	162.45	162.45	163.95	161	26,196
August 19, 2026	168.29	162.07	162.07	169.95	159.93	127,117
August 18, 2026	169	168.29	168.29	172.78	167.9	20,803
August 17, 2026	173.38	169.01	169.01	173.99	168.2	35,242