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 ₹1,236.58 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹541.75, while ₹1000 invested 1 year ago would be worth ₹532.3. This corresponds to total returns of 23.66%, -45.83%, -46.77%, respectively, with annualized returns of 2.14%, -11.54%, -46.77%.

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
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
August 14, 2026	175.12	173.39	173.39	175.57	172.12	13,481
August 13, 2026	174.2	173.85	173.85	175	172.1	22,819
August 12, 2026	174.1	175.15	175.15	177.98	173.5	28,866
August 11, 2026	172.09	175.06	175.06	177.4	171.5	152,729
August 10, 2026	174.95	172.09	172.09	174.95	171.45	22,659
August 07, 2026	173.5	173.01	173.01	175.87	172.41	15,481
August 06, 2026	173	173.87	173.87	174.5	172.32	21,787
August 05, 2026	172.99	172.9	172.9	175.95	172.1	19,955
August 04, 2026	172.7	172.94	172.94	174.2	172.57	15,881
August 03, 2026	174.49	172.67	172.67	176.39	171.21	37,312
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