Sagar Cements Limited (SAGCEM.NS) NSE

208.50

-1.54(-0.73%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025210.04205.67205.67211.9204.2672,000
December 23, 2025211.25210.04210.04212.2208.632,946
December 22, 2025207.52209.15209.15210.51206.8271,629
December 19, 2025210.45208.24208.24210.45206.5638,129
December 18, 2025209.96209.71209.71211.69208.87,676
December 17, 2025212.55209.96209.96212.55208.335,874
December 16, 2025214212.33212.33215.99211.5236,598
December 15, 2025213.02215.08215.08215.9211.516,508
December 12, 2025212.43213.02213.02215.3211.3732,209
December 11, 2025209.85212.45212.45213.5208.8125,516
December 10, 2025211.3209.66209.66212.8207.6528,863
December 09, 2025203.6210.22210.22213.29202.5305,940
December 08, 2025207.6203.63203.63209.9199.563,855
December 05, 2025207.45206.52206.52209.95205.0124,180
December 04, 2025205.83207.96207.96211.48205.1636,714
December 03, 2025213.05205.83205.83214.1920562,195
December 02, 2025215.9213.05213.05217211.325,432
December 01, 2025216.6215.9215.9218.62214.3728,638
November 28, 2025214.04216.62216.62217.28213.0115,669
November 27, 2025213.37213213216212.2119,752
November 26, 2025212.15213.37213.37216.76211.435,569
November 25, 2025215.7212.64212.6421721149,951
November 24, 2025220.45214.59214.59220.45212.2147,677
November 21, 2025217.51220.11220.11220.99215.948,520
November 19, 2025219.99218.89218.89220.09217.0748,779
November 18, 2025222.7219.99219.99222.721834,460
November 17, 2025221.95221.57221.57222.44219.9542,720
November 14, 2025221.4221.51221.51222.87218.2334,075
November 13, 2025223.8220.24220.24223.9219.843,617
November 12, 2025218.3220.98220.98222.8216.6684,117
November 11, 2025217.49215.59215.59219.5215.159,775
November 10, 2025223.5216.34216.34224.89214.56187,489
November 07, 2025223.5223.35223.35224.9221.1952,532
November 06, 2025228.25222.36222.36229.09221.359,530
November 04, 2025227.8228.23228.23230225.675,860
November 03, 2025226.4225.59225.59227.5221.3143,106
October 31, 2025225.9224.96224.96227.97224.534,378
October 30, 2025227.7225.02225.02227.85223.7844,632
October 29, 2025228.2227.3227.3229.0322589,150
October 28, 2025228.6227.27227.27230.52225.354,209
October 27, 2025228.09228.73228.73230222.5321,544
October 24, 2025238.82227.92227.92250225.951.18M
October 23, 2025243.1242.2242.2247.19240.2112,294
October 21, 2025239.83242.84242.84243.96239.8324,179
October 20, 2025239.21239.83239.83241.3238.1143,152
October 17, 2025251239.21239.21251.94237.63139,250
October 16, 2025244.8250.21250.21252.02241.3111,869
October 15, 2025242242.02242.02244.04241.139,584
October 14, 2025248.06241.62241.62249.73239.8110,143
October 13, 2025250.85248.06248.06253.3924565,824
October 10, 2025246.5250.37250.37256.64243179,427
October 09, 2025249245.79245.79252.0524574,017
October 08, 2025251.32250.66250.66255246.2998,361
October 07, 2025247.14251.33251.33257.64245.88455,091
October 06, 2025251.45247.14247.14253246.2255,604
October 03, 2025258.1251.45251.45258.125069,009
October 01, 2025247.5254.8254.8256.9247.5109,217
September 30, 2025250.05247.55247.55253.5245.6540,077
September 29, 2025255.5250250255.5248.533,274
September 26, 2025259.95252.1252.1260.15250.95109,872
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved