Sagar Cements Limited (SAGCEM.NS) NSE

278.55

-9.15(-3.18%)

Updated at September 09 12:06PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025296.5294.2294.2299.4290440,184
September 04, 2025277.95294.3294.3296.52722.22M
September 03, 2025261.65273.2273.2280.65261.65599,357
September 02, 2025259.45261.7261.7267.15257.65253,653
September 01, 2025254.9259.45259.45260.45249.15162,568
August 29, 2025255.62254.96254.96259.17251.8883,999
August 28, 2025254.8255.62255.62259.9249.99313,439
August 26, 2025258252.78252.78263.7251.65417,481
August 25, 2025242.2255.45255.45259242.2550,818
August 22, 2025244.3241.2241.2244.323861,657
August 21, 2025245.65244.3244.3248.15242.1742,445
August 20, 2025243.4244.65244.65248.6242.61107,621
August 19, 2025240.6245.22245.22246.25238.96165,978
August 18, 2025230240.6240.6243229.1327,141
August 14, 2025228224.82224.82228.9224.223,869
August 13, 2025231.8226.42226.42231.9225.4254,020
August 12, 2025228.77228.74228.74231.77226.170,157
August 11, 2025226228.77228.77230.122657,320
August 08, 2025230.38226.45226.45232.46225.153,405
August 07, 2025231230.34230.34233.75225102,995
August 06, 2025238.35229.24229.24239.74227.25232,247
August 05, 2025241.29238.85238.85244.34237.257,259
August 04, 2025242.06242.5242.5244.04239.8858,274
August 01, 2025247240.86240.86248240110,914
July 31, 2025240243.67243.67248.65236.2132,199
July 30, 2025245.99244.73244.73247.36240.51123,643
July 29, 2025238242.6242.6244.47236.06196,657
July 28, 2025248237.77237.77248.93236.99283,483
July 25, 2025252.75241.99241.99252.94239.68671,007
July 24, 2025256.15252.75252.75257.23251.1328,168
July 23, 2025259.1255.56255.56264.39254297,600
July 22, 2025276.16258.25258.252792563.13M
July 21, 2025267.21269.82269.82275.79256.25636,914
July 18, 2025254.5268.48268.48273.85253.011.22M
July 17, 2025255.8253.48253.48259.99251.1161,789
July 16, 2025244.27255.46255.46260.5242.5289,528
July 15, 2025241.9244.27244.27246238.7252,691
July 14, 2025242.15238.68238.68242.15236.3152,464
July 11, 2025243.31242.58242.58247241.1160,570
July 10, 2025245.25243.58243.58248.4242.2156,878
July 09, 2025244.01245.25245.25253244.0187,527
July 08, 2025252.25245.71245.71253.78244.1557,306
July 07, 2025246.72252.25252.25254.5240.41152,126
July 04, 2025249244.96244.96249.6243.3255,691
July 03, 2025247.7248.7248.7255.6244.51180,555
July 02, 2025247.2248.41248.41250.47239.99148,454
July 01, 2025239.8244.39244.39247.9239.4106,901
June 30, 2025237239.23239.23246236.42131,952
June 27, 2025239.9239.23239.23244237.4261,194
June 26, 2025245236.39236.39245232148,681
June 25, 2025234.58243.2243.2244.6234.29120,336
June 24, 2025238234.58234.58239.09233.2390,088
June 23, 2025228.1235.82235.82238.9227.3236,465
June 20, 2025219.6228.76228.76235219.6305,884
June 19, 2025217.36217.88217.88222.2215.9140,435
June 18, 2025219217.36217.36220.01216.230,000
June 17, 2025225.53219.85219.85225.6217.5554,541
June 16, 2025226.5224.66224.66227.8922060,510
June 13, 2025219225.95225.95227.48217.7737,677
June 12, 2025223.07222.24222.24224.48219.0458,075
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved