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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	276.16	258.25	258.25	279	256	3.13M
July 21, 2025	267.21	269.82	269.82	275.79	256.25	636,914
July 18, 2025	254.5	268.48	268.48	273.85	253.01	1.22M
July 17, 2025	255.8	253.48	253.48	259.99	251.1	161,789
July 16, 2025	244.27	255.46	255.46	260.5	242.5	289,528
July 15, 2025	241.9	244.27	244.27	246	238.72	52,691
July 14, 2025	242.15	238.68	238.68	242.15	236.31	52,464
July 11, 2025	243.31	242.58	242.58	247	241.11	60,570
July 10, 2025	245.25	243.58	243.58	248.4	242.21	56,878
July 09, 2025	244.01	245.25	245.25	253	244.01	87,527
July 08, 2025	252.25	245.71	245.71	253.78	244.15	57,306
July 07, 2025	246.72	252.25	252.25	254.5	240.41	152,126
July 04, 2025	249	244.96	244.96	249.6	243.32	55,691
July 03, 2025	247.7	248.7	248.7	255.6	244.51	180,555
July 02, 2025	247.2	248.41	248.41	250.47	239.99	148,454
July 01, 2025	239.8	244.39	244.39	247.9	239.4	106,901
June 30, 2025	237	239.23	239.23	246	236.42	131,952
June 27, 2025	239.9	239.23	239.23	244	237.42	61,194
June 26, 2025	245	236.39	236.39	245	232	148,681
June 25, 2025	234.58	243.2	243.2	244.6	234.29	120,336
June 24, 2025	238	234.58	234.58	239.09	233.23	90,088
June 23, 2025	228.1	235.82	235.82	238.9	227.3	236,465
June 20, 2025	219.6	228.76	228.76	235	219.6	305,884
June 19, 2025	217.36	217.88	217.88	222.2	215.9	140,435
June 18, 2025	219	217.36	217.36	220.01	216.2	30,000
June 17, 2025	225.53	219.85	219.85	225.6	217.55	54,541
June 16, 2025	226.5	224.66	224.66	227.89	220	60,510
June 13, 2025	219	225.95	225.95	227.48	217.77	37,677
June 12, 2025	223.07	222.24	222.24	224.48	219.04	58,075
June 11, 2025	227.5	223.07	223.07	229.9	222.06	70,056
June 10, 2025	228.28	227.25	227.25	229.5	225.75	39,442
June 09, 2025	227.65	227.12	227.12	233.78	226.23	69,011
June 06, 2025	226.2	227.35	227.35	229.79	225.36	41,103
June 05, 2025	228	226.19	226.19	233	224.9	54,446
June 04, 2025	227.21	226.49	226.49	230.35	225.9	50,746
June 03, 2025	235	229.34	229.34	239.1	226.81	107,160
June 02, 2025	239.85	235.66	235.66	239.85	231.97	59,969
May 30, 2025	240.25	240.11	240.11	241.25	237.01	37,970
May 29, 2025	241.3	242.36	242.36	247.44	236.26	97,737
May 28, 2025	241.44	241.31	241.31	245.83	239.47	77,751
May 27, 2025	245.03	241.44	241.44	245.3	237.59	96,791
May 26, 2025	241.79	246.8	246.8	248.25	234.21	358,072

Sagar Cements Limited (SAGCEM.NS) NSE