Sagar Cements Limited (BOM:502090)
India
· Delayed Price · Currency is INR 180.80
-4.95 (-2.66%)
At close: Mar 9, 2026
Sagar Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 183.20 | 186.35 | 183.20 | 185.75 | 185.75 | 0.87% | 1,044 |
| Mar 5, 2026 | 186.35 | 187.60 | 181.60 | 184.15 | 184.15 | -0.67% | 4,352 |
| Mar 4, 2026 | 189.55 | 189.55 | 182.75 | 185.40 | 185.40 | -2.22% | 2,683 |
| Mar 2, 2026 | 177.05 | 192.25 | 177.05 | 189.60 | 189.60 | -1.10% | 3,972 |
| Feb 27, 2026 | 192.00 | 194.75 | 191.05 | 191.70 | 191.70 | -1.06% | 1,442 |
| Feb 26, 2026 | 193.05 | 196.30 | 192.00 | 193.75 | 193.75 | 0.44% | 2,210 |
| Feb 25, 2026 | 228.00 | 228.00 | 192.35 | 192.90 | 192.90 | -1.15% | 3,038 |
| Feb 24, 2026 | 197.05 | 198.20 | 192.00 | 195.15 | 195.15 | -0.89% | 1,598 |
| Feb 23, 2026 | 201.95 | 201.95 | 195.60 | 196.90 | 196.90 | -2.14% | 3,044 |
| Feb 20, 2026 | 200.00 | 204.20 | 196.45 | 201.20 | 201.20 | 0.63% | 7,390 |
| Feb 19, 2026 | 201.50 | 205.00 | 197.05 | 199.95 | 199.95 | -0.77% | 1,872 |
| Feb 18, 2026 | 201.90 | 203.20 | 198.05 | 201.50 | 201.50 | 1.46% | 2,993 |
| Feb 17, 2026 | 197.20 | 200.00 | 196.05 | 198.60 | 198.60 | 0.74% | 2,920 |
| Feb 16, 2026 | 192.65 | 198.50 | 192.60 | 197.15 | 197.15 | 0.69% | 3,196 |
| Feb 13, 2026 | 203.40 | 203.40 | 192.65 | 195.80 | 195.80 | -3.74% | 4,925 |
| Feb 12, 2026 | 200.50 | 204.90 | 199.95 | 203.40 | 203.40 | 1.50% | 6,414 |
| Feb 11, 2026 | 200.65 | 202.85 | 197.15 | 200.40 | 200.40 | -0.12% | 5,322 |
| Feb 10, 2026 | 191.70 | 201.40 | 191.70 | 200.65 | 200.65 | 4.72% | 12,337 |
| Feb 9, 2026 | 194.30 | 201.95 | 190.85 | 191.60 | 191.60 | -1.34% | 9,880 |
| Feb 6, 2026 | 190.05 | 195.25 | 187.45 | 194.20 | 194.20 | 2.51% | 3,488 |
| Feb 5, 2026 | 196.90 | 198.05 | 189.00 | 189.45 | 189.45 | -3.76% | 2,910 |
| Feb 4, 2026 | 186.70 | 198.65 | 186.70 | 196.85 | 196.85 | 5.46% | 12,190 |
| Feb 3, 2026 | 198.40 | 198.60 | 185.00 | 186.65 | 186.65 | -2.12% | 8,514 |
| Feb 2, 2026 | 195.50 | 195.50 | 187.00 | 190.70 | 190.70 | -2.43% | 3,023 |
| Feb 1, 2026 | 195.90 | 200.20 | 191.10 | 195.45 | 195.45 | -0.20% | 1,916 |
| Jan 30, 2026 | 194.40 | 196.65 | 190.60 | 195.85 | 195.85 | 0.80% | 3,000 |
| Jan 29, 2026 | 191.75 | 195.90 | 191.00 | 194.30 | 194.30 | 0.88% | 3,991 |
| Jan 28, 2026 | 184.10 | 193.35 | 184.00 | 192.60 | 192.60 | 4.22% | 4,736 |
| Jan 27, 2026 | 186.75 | 187.00 | 181.70 | 184.80 | 184.80 | -1.04% | 2,595 |
| Jan 23, 2026 | 190.80 | 191.60 | 185.50 | 186.75 | 186.75 | -2.07% | 1,823 |
| Jan 22, 2026 | 185.00 | 198.55 | 185.00 | 190.70 | 190.70 | 1.95% | 7,565 |
| Jan 21, 2026 | 190.75 | 193.60 | 185.25 | 187.05 | 187.05 | -2.07% | 3,888 |
| Jan 20, 2026 | 196.35 | 197.50 | 190.00 | 191.00 | 191.00 | -2.70% | 2,277 |
| Jan 19, 2026 | 200.00 | 200.60 | 196.30 | 196.30 | 196.30 | -3.28% | 422 |
| Jan 16, 2026 | 201.15 | 203.20 | 200.20 | 202.95 | 202.95 | 0.89% | 512 |
| Jan 14, 2026 | 200.70 | 201.75 | 199.70 | 201.15 | 201.15 | 0.27% | 361 |
| Jan 13, 2026 | 198.05 | 203.20 | 198.05 | 200.60 | 200.60 | 1.13% | 352 |
| Jan 12, 2026 | 202.55 | 202.55 | 195.40 | 198.35 | 198.35 | -2.05% | 826 |
| Jan 9, 2026 | 209.95 | 210.25 | 200.35 | 202.50 | 202.50 | -2.20% | 3,217 |
| Jan 8, 2026 | 216.10 | 216.10 | 203.50 | 207.05 | 207.05 | -4.63% | 10,837 |
| Jan 7, 2026 | 215.45 | 219.00 | 214.05 | 217.10 | 217.10 | 0.72% | 339 |
| Jan 6, 2026 | 218.00 | 218.00 | 214.75 | 215.55 | 215.55 | -0.90% | 2,686 |
| Jan 5, 2026 | 205.10 | 219.30 | 205.10 | 217.50 | 217.50 | -0.37% | 601 |
| Jan 2, 2026 | 213.85 | 219.00 | 212.30 | 218.30 | 218.30 | 2.08% | 432 |
| Jan 1, 2026 | 214.20 | 215.25 | 211.00 | 213.85 | 213.85 | -0.14% | 1,199 |
| Dec 31, 2025 | 210.85 | 214.85 | 209.25 | 214.15 | 214.15 | 0.92% | 2,232 |
| Dec 30, 2025 | 212.35 | 215.30 | 210.30 | 212.20 | 212.20 | -0.05% | 693 |
| Dec 29, 2025 | 212.55 | 212.55 | 210.15 | 212.30 | 212.30 | 0.83% | 406 |
| Dec 26, 2025 | 208.00 | 213.40 | 208.00 | 210.55 | 210.55 | 1.03% | 3,862 |
| Dec 24, 2025 | 209.70 | 211.60 | 204.10 | 208.40 | 208.40 | -0.60% | 16,070 |
| Dec 23, 2025 | 210.00 | 212.45 | 209.30 | 209.65 | 209.65 | 0.10% | 13,196 |
| Dec 22, 2025 | 207.90 | 210.25 | 207.90 | 209.45 | 209.45 | 0.53% | 844 |
| Dec 19, 2025 | 210.30 | 210.30 | 205.40 | 208.35 | 208.35 | -0.79% | 902 |
| Dec 18, 2025 | 210.35 | 210.95 | 209.05 | 210.00 | 210.00 | 0.19% | 408 |
| Dec 17, 2025 | 212.55 | 212.55 | 208.30 | 209.60 | 209.60 | -1.73% | 19,718 |
| Dec 16, 2025 | 214.20 | 216.65 | 210.15 | 213.30 | 213.30 | -0.91% | 4,037 |
| Dec 15, 2025 | 212.50 | 216.00 | 212.05 | 215.25 | 215.25 | 1.41% | 479 |
| Dec 12, 2025 | 212.05 | 214.00 | 211.55 | 212.25 | 212.25 | 0.12% | 1,884 |
| Dec 11, 2025 | 210.55 | 212.20 | 209.65 | 212.00 | 212.00 | 0.86% | 385 |
| Dec 10, 2025 | 211.90 | 212.75 | 209.65 | 210.20 | 210.20 | -0.80% | 696 |
| Dec 9, 2025 | 204.80 | 212.70 | 202.60 | 211.90 | 211.90 | 3.97% | 205,744 |
| Dec 8, 2025 | 196.90 | 209.00 | 196.90 | 203.80 | 203.80 | -2.00% | 3,165 |
| Dec 5, 2025 | 207.05 | 210.05 | 205.45 | 207.95 | 207.95 | -0.88% | 1,308 |
| Dec 4, 2025 | 206.35 | 215.10 | 205.65 | 209.80 | 209.80 | 1.87% | 812,654 |
| Dec 3, 2025 | 214.15 | 214.15 | 205.00 | 205.95 | 205.95 | -3.85% | 1,297 |
| Dec 2, 2025 | 215.05 | 216.55 | 212.95 | 214.20 | 214.20 | -0.83% | 612 |
| Dec 1, 2025 | 236.85 | 236.85 | 214.00 | 216.00 | 216.00 | -0.41% | 1,789 |
| Nov 28, 2025 | 214.05 | 217.45 | 213.25 | 216.90 | 216.90 | 1.31% | 1,434 |
| Nov 27, 2025 | 213.05 | 216.10 | 213.05 | 214.10 | 214.10 | 0.09% | 668 |
| Nov 26, 2025 | 211.15 | 215.95 | 211.00 | 213.90 | 213.90 | 0.87% | 2,746 |
| Nov 25, 2025 | 215.20 | 216.80 | 211.70 | 212.05 | 212.05 | -1.44% | 4,998 |
| Nov 24, 2025 | 219.30 | 219.45 | 212.15 | 215.15 | 215.15 | -2.36% | 1,327 |
| Nov 21, 2025 | 216.75 | 221.25 | 216.00 | 220.35 | 220.35 | 1.66% | 1,136 |
| Nov 20, 2025 | 218.90 | 219.30 | 216.20 | 216.75 | 216.75 | -0.98% | 1,777 |
| Nov 19, 2025 | 219.30 | 219.75 | 217.40 | 218.90 | 218.90 | -0.32% | 487 |
| Nov 18, 2025 | 221.00 | 221.20 | 219.25 | 219.60 | 219.60 | -0.72% | 705 |
| Nov 17, 2025 | 222.70 | 222.70 | 220.05 | 221.20 | 221.20 | -0.11% | 634 |
| Nov 14, 2025 | 220.55 | 222.70 | 218.05 | 221.45 | 221.45 | 0.64% | 2,108 |
| Nov 13, 2025 | 223.20 | 223.55 | 220.00 | 220.05 | 220.05 | -0.56% | 2,606 |
| Nov 12, 2025 | 219.35 | 222.70 | 217.95 | 221.30 | 221.30 | 2.88% | 1,915 |
| Nov 11, 2025 | 215.30 | 219.75 | 215.00 | 215.10 | 215.10 | -1.42% | 3,348 |
| Nov 10, 2025 | 224.15 | 224.15 | 215.30 | 218.20 | 218.20 | -2.50% | 4,886 |
| Nov 7, 2025 | 222.40 | 224.20 | 221.20 | 223.80 | 223.80 | 0.49% | 2,019 |
| Nov 6, 2025 | 230.00 | 230.00 | 221.15 | 222.70 | 222.70 | -2.39% | 4,312 |
| Nov 4, 2025 | 226.50 | 231.00 | 225.75 | 228.15 | 228.15 | 1.15% | 8,251 |
| Nov 3, 2025 | 224.65 | 226.50 | 222.00 | 225.55 | 225.55 | 0.16% | 5,979 |
| Oct 31, 2025 | 225.85 | 228.00 | 224.65 | 225.20 | 225.20 | 0.18% | 10,869 |
| Oct 30, 2025 | 225.65 | 227.70 | 224.00 | 224.80 | 224.80 | -0.79% | 2,441 |
| Oct 29, 2025 | 230.10 | 230.10 | 225.00 | 226.60 | 226.60 | -0.24% | 9,588 |
| Oct 28, 2025 | 230.00 | 230.05 | 225.50 | 227.15 | 227.15 | -0.42% | 3,250 |
| Oct 27, 2025 | 229.00 | 230.00 | 222.90 | 228.10 | 228.10 | 0.20% | 12,696 |
| Oct 24, 2025 | 239.80 | 249.20 | 226.00 | 227.65 | 227.65 | -5.85% | 54,006 |
| Oct 23, 2025 | 243.40 | 245.55 | 240.00 | 241.80 | 241.80 | -0.49% | 6,549 |
| Oct 21, 2025 | 241.75 | 244.75 | 241.50 | 243.00 | 243.00 | 1.48% | 2,906 |
| Oct 20, 2025 | 238.95 | 241.00 | 238.00 | 239.45 | 239.45 | -0.04% | 2,042 |
| Oct 17, 2025 | 245.25 | 252.35 | 238.00 | 239.55 | 239.55 | -4.49% | 9,029 |
| Oct 16, 2025 | 243.00 | 252.10 | 241.30 | 250.80 | 250.80 | 3.72% | 6,575 |
| Oct 15, 2025 | 242.00 | 243.75 | 241.10 | 241.80 | 241.80 | -0.10% | 1,772 |
| Oct 14, 2025 | 247.90 | 249.45 | 240.75 | 242.05 | 242.05 | -2.46% | 2,567 |
| Oct 13, 2025 | 258.80 | 258.80 | 246.95 | 248.15 | 248.15 | -0.56% | 3,987 |