BSE - Delayed Quote INR

Sagar Cements Limited (SAGCEM.BO)

222.90
-3.85
(-1.70%)
At close: 3:28:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 2025228.10230.35222.00222.90222.902,908
Jun 10, 2025228.60228.90225.95226.75226.752,024
Jun 9, 2025228.85233.30225.95226.80226.805,700
Jun 6, 2025226.00229.75226.00227.75227.753,719
Jun 5, 2025226.45232.60225.00226.25226.254,439
Jun 4, 2025228.00230.05226.00226.95226.958,382
Jun 3, 2025234.80239.10227.10229.40229.404,726
Jun 2, 2025235.35237.90232.20235.50235.504,310
May 30, 2025239.20241.40236.00240.25240.252,198
May 29, 2025240.00247.00236.60242.80242.803,957
May 28, 2025242.30245.15239.80241.00241.006,020
May 27, 2025243.50245.40237.45241.20241.204,572
May 26, 2025240.70248.00234.40247.35247.3510,468
May 23, 2025234.60243.75234.45240.35240.355,208
May 22, 2025228.90239.10227.00237.10237.1015,309
May 21, 2025226.50231.25223.80229.40229.4012,080
May 20, 2025223.65232.00223.65226.50226.505,081
May 19, 2025218.20230.25218.20227.35227.35740
May 16, 2025227.00230.50226.60228.75228.752,831
May 15, 2025226.70227.40222.60227.00227.004,636
May 14, 2025221.45228.60220.80227.05227.059,014
May 13, 2025215.00228.95210.80221.00221.004,476
May 12, 2025218.15221.10214.10219.85219.853,181
May 9, 2025195.00212.35195.00208.65208.658,149
May 8, 2025216.50217.45207.35209.75209.751,157
May 7, 2025208.75214.60208.00213.05213.051,110
May 6, 2025217.00217.25209.00211.55211.551,983
May 5, 2025213.60219.20212.70218.10218.103,215
May 2, 2025213.95221.05212.00215.30215.304,547
Apr 30, 2025218.75218.75210.00213.10213.102,378
Apr 29, 2025221.85227.15216.85219.65219.659,615
Apr 28, 2025215.45232.95214.60225.70225.7017,174
Apr 25, 2025221.40225.15212.70220.25220.254,963
Apr 24, 2025219.30226.00216.85222.15222.156,147
Apr 23, 2025225.00225.00217.85219.40219.409,462
Apr 22, 2025215.85225.00215.85218.05218.059,526
Apr 21, 2025215.30219.00212.20217.75217.755,062
Apr 17, 2025219.90219.90212.45218.20218.202,871
Apr 16, 2025209.25217.95209.25210.60210.6013,916
Apr 15, 2025199.00207.35192.90203.75203.7511,314
Apr 11, 2025183.35196.70183.35194.85194.85585
Apr 9, 2025190.55195.00185.00188.05188.051,303
Apr 8, 2025191.15193.85188.70191.80191.803,160
Apr 7, 2025161.80190.00161.80189.55189.554,247
Apr 4, 2025197.00198.25190.70194.15194.153,403
Apr 3, 2025192.95198.60192.25197.75197.751,107
Apr 2, 2025187.45200.00182.85193.80193.807,192
Apr 1, 2025155.05185.35155.05185.30185.301,122
Mar 28, 2025181.30184.00177.80179.55179.553,685
Mar 27, 2025178.15183.95177.65181.75181.757,543
Mar 26, 2025184.90185.85179.00180.05180.058,835
Mar 25, 2025178.70186.80178.70181.90181.9010,311
Mar 24, 2025181.85182.30176.00178.70178.7031,672
Mar 21, 2025177.20182.00174.50180.70180.706,358
Mar 20, 2025175.55180.60175.25178.50178.503,135
Mar 19, 2025174.95178.90171.80175.55175.558,649
Mar 18, 2025170.80173.80170.00173.10173.103,540
Mar 17, 2025170.10175.55168.00170.10170.1017,914
Mar 13, 2025170.00173.25169.45170.10170.1029,952
Mar 12, 2025174.85179.40170.40171.25171.257,389
Mar 11, 2025178.00181.00172.90174.85174.8522,961
Mar 10, 2025181.05185.00179.00179.75179.752,192
Mar 7, 2025180.15185.85180.15182.90182.901,834
Mar 6, 2025182.80185.00180.15181.45181.451,884
Mar 5, 2025204.90204.90177.30182.20182.203,444
Mar 4, 2025175.00178.15173.10176.50176.501,603
Mar 3, 2025177.00180.50174.25176.95176.955,529
Feb 28, 2025175.70183.40175.30179.30179.304,057
Feb 27, 2025198.95198.95181.40183.55183.553,288
Feb 25, 2025194.75194.80185.05186.10186.102,063
Feb 24, 2025193.00193.55187.20192.30192.306,611
Feb 21, 2025193.45196.15190.15192.70192.70752
Feb 20, 2025188.15199.30187.85194.30194.301,403
Feb 19, 2025183.55188.15178.70186.70186.701,171
Feb 18, 2025180.30180.80179.00179.00179.00403
Feb 17, 2025179.05183.60178.25180.30180.301,766
Feb 14, 2025185.00187.05181.75182.60182.601,054
Feb 13, 2025191.50193.05183.60185.40185.401,982
Feb 12, 2025190.00193.05185.15191.35191.354,482
Feb 11, 2025198.00198.00190.05193.95193.952,543
Feb 10, 2025208.15208.15196.55198.00198.003,265
Feb 7, 2025209.65210.05205.00205.60205.601,359
Feb 6, 2025213.55213.55208.75210.50210.502,235
Feb 5, 2025207.15216.40207.15212.10212.10243
Feb 4, 2025206.05215.00204.80211.35211.35662
Feb 3, 2025202.95219.65202.00204.20204.20349
Feb 1, 2025208.90209.60200.10205.10205.10613
Jan 31, 2025209.65210.90205.25206.95206.952,074
Jan 30, 2025172.05205.50172.05205.40205.40571
Jan 29, 2025201.10203.05199.25202.05202.051,004
Jan 28, 2025196.65199.75188.00197.30197.302,148
Jan 27, 2025201.00205.70195.10197.70197.7015,745
Jan 24, 2025209.20212.80201.30205.00205.009,354
Jan 23, 2025212.65216.90210.50213.90213.902,157
Jan 22, 2025210.05215.15205.95209.65209.657,243
Jan 21, 2025229.85229.85215.00215.40215.402,815
Jan 20, 2025216.95220.70216.00217.65217.651,567
Jan 17, 2025223.85223.85217.60219.20219.20911
Jan 16, 2025211.65220.00211.65219.25219.253,025
Jan 15, 2025214.00217.80212.40217.05217.05807
Jan 14, 2025212.60215.10209.25214.15214.151,819
Jan 13, 2025215.30219.00204.00207.90207.903,452
Jan 10, 2025219.00220.15212.45218.45218.453,705
Jan 9, 2025218.90222.00215.70221.15221.152,725
Jan 8, 2025222.90228.25217.20220.10220.102,035
Jan 7, 2025223.20224.70217.70222.20222.20881
Jan 6, 2025250.00250.00216.80218.25218.251,763
Jan 3, 2025221.60229.40221.60225.95225.951,435
Jan 2, 2025226.20227.20223.20226.10226.104,223
Jan 1, 2025223.10227.20221.95226.45226.453,225
Dec 31, 2024222.00226.80219.30223.40223.401,640
Dec 30, 2024225.00225.35222.00224.25224.252,229
Dec 27, 2024221.35230.00220.75226.60226.609,204
Dec 26, 2024214.15220.20214.15217.50217.503,592
Dec 24, 2024218.45219.85217.25218.20218.20761
Dec 23, 2024220.60220.60213.70218.60218.601,314
Dec 20, 2024219.10223.15215.20215.80215.807,373
Dec 19, 2024222.50223.40218.55222.85222.854,172
Dec 18, 2024225.95227.00220.65222.45222.457,125
Dec 17, 2024222.00228.90222.00225.45225.451,175
Dec 16, 2024233.50233.50224.30226.70226.707,675
Dec 13, 2024232.70232.70225.45229.10229.102,465
Dec 12, 2024235.05235.05229.50230.90230.901,721
Dec 11, 2024237.25244.00233.00233.45233.4521,314
Dec 10, 2024236.50236.50230.00231.00231.001,689
Dec 9, 2024233.00241.05233.00236.50236.504,180
Dec 6, 2024232.90245.00232.90236.80236.809,561
Dec 5, 2024240.95243.00233.75237.60237.6010,854
Dec 4, 2024232.75239.30230.00238.10238.1024,991
Dec 3, 2024236.00236.00229.85232.70232.7016,997
Dec 2, 2024220.00234.80215.35230.85230.8530,299
Nov 29, 2024214.95218.00210.85216.95216.955,305
Nov 28, 2024214.25217.60211.45215.05215.056,354
Nov 27, 2024210.60214.60207.10209.75209.751,949
Nov 26, 2024216.40216.40209.50210.60210.606,928
Nov 25, 2024215.05217.25211.85212.40212.403,627
Nov 22, 2024223.80223.80213.10214.65214.653,228
Nov 21, 2024207.55220.00204.50219.40219.402,486
Nov 19, 2024216.20216.20208.55210.75210.752,770
Nov 18, 2024214.00214.00203.05208.25208.253,908
Nov 14, 2024209.60211.70204.80205.35205.352,048
Nov 13, 2024215.00215.00205.00208.05208.056,732
Nov 12, 2024216.00219.20212.00213.30213.301,885
Nov 11, 2024218.90219.50214.10215.20215.201,860
Nov 8, 2024220.80220.95218.00218.20218.202,085
Nov 7, 2024230.00230.00220.00221.90221.905,292
Nov 6, 2024225.20229.10223.45227.90227.902,216
Nov 4, 2024224.25226.40221.40225.05225.05688
Nov 1, 2024219.80226.35219.80224.75224.75276
Oct 31, 2024225.45226.20222.65223.80223.801,037
Oct 29, 2024212.00219.95209.25218.40218.405,119
Oct 28, 2024207.00236.90202.85216.05216.059,569
Oct 25, 2024212.90213.45200.00201.05201.058,874
Oct 24, 2024210.00214.90200.50213.05213.0513,656
Oct 23, 2024209.55213.75206.75211.00211.005,128
Oct 22, 2024220.00221.30206.20208.05208.053,360
Oct 21, 2024220.00223.90213.50215.45215.458,970
Oct 18, 2024222.00225.00220.30223.25223.251,337
Oct 17, 2024227.35228.15225.45225.80225.801,474
Oct 16, 2024226.35228.30225.00227.45227.453,413
Oct 15, 2024222.00228.25222.00227.00227.002,766
Oct 14, 2024225.00228.65224.50226.30226.302,521
Oct 11, 2024228.70228.95227.00227.20227.201,154
Oct 10, 2024230.45231.10227.00228.80228.802,269
Oct 9, 2024227.00230.45227.00229.10229.105,966
Oct 8, 2024222.20227.90222.00227.20227.206,104
Oct 7, 2024231.70232.90222.25225.50225.503,733
Oct 4, 2024227.20235.50223.10229.80229.803,901
Oct 3, 2024230.40234.85225.00232.00232.0011,160
Oct 1, 2024232.00234.65232.00233.95233.953,482
Sep 30, 2024230.00234.55229.90232.00232.004,984
Sep 27, 2024233.90236.00232.40233.45233.456,036
Sep 26, 2024234.50236.00229.95232.55232.558,193
Sep 25, 2024239.00239.00229.35234.60234.605,849
Sep 24, 2024229.00235.35227.00235.00235.007,055
Sep 23, 2024225.00233.55225.00227.50227.502,603
Sep 20, 2024230.75232.40228.00229.20229.201,892
Sep 19, 2024234.00234.25226.55230.10230.103,429
Sep 18, 2024228.90235.05228.90231.00231.003,454
Sep 17, 2024231.00238.85231.00233.55233.555,003
Sep 16, 2024235.00238.75234.75238.00238.002,649
Sep 13, 2024230.00235.00229.95233.15233.156,751
Sep 12, 2024233.80233.80229.20232.35232.351,687
Sep 11, 2024228.65230.05228.45228.75228.75767
Sep 10, 2024228.95232.90228.10228.60228.606,364
Sep 9, 2024231.35231.35226.65229.95229.952,713
Sep 6, 2024232.75235.70230.70231.30231.304,647
Sep 5, 2024232.20234.95230.95233.15233.152,600
Sep 4, 2024228.95234.15227.60230.80230.801,927
Sep 3, 2024229.30231.55229.30230.60230.605,390
Sep 2, 2024233.90233.90225.45229.70229.7010,704
Aug 30, 2024229.00235.00227.00233.10233.107,481
Aug 29, 2024230.00233.00226.50228.00228.006,384
Aug 28, 2024231.80232.25229.50230.75230.755,051
Aug 26, 2024242.00242.00232.55233.00233.002,102
Aug 23, 2024233.30236.85232.25234.25234.255,120
Aug 22, 2024236.00238.00232.70236.00236.0013,179
Aug 21, 2024234.00236.00231.60234.00234.007,480
Aug 20, 2024229.00235.00228.65233.95233.953,517
Aug 19, 2024226.00229.30225.85226.35226.356,550
Aug 16, 2024225.15228.55223.00227.65227.659,858
Aug 14, 2024233.65233.65221.35225.15225.153,928
Aug 13, 2024221.10231.90221.10229.05229.0515,878
Aug 12, 2024224.70227.20219.95225.10225.1013,142
Aug 9, 2024231.00234.00223.35224.70224.7021,856
Aug 8, 2024237.95238.75227.00228.60228.6014,149
Aug 7, 2024233.50238.30232.05237.95237.954,503
Aug 6, 2024234.00240.60229.80230.40230.4010,439
Aug 5, 2024241.00242.45228.00236.85236.8528,512
Aug 2, 2024246.00246.30243.00244.10244.103,023
Aug 1, 2024249.00252.50245.15246.55246.5515,552
Jul 31, 2024250.00260.90244.80249.25249.2588,368
Jul 30, 2024246.80249.50241.80248.60248.6014,385
Jul 29, 2024245.00251.50242.70245.55245.5511,891
Jul 26, 2024234.65239.30233.20238.05238.0517,777
Jul 25, 2024235.05238.15233.05234.20234.203,491
Jul 24, 2024244.00244.00237.00237.80237.8014,457
Jul 23, 2024237.00241.55233.35236.10236.108,240
Jul 22, 2024233.75240.55233.75237.10237.1017,291
Jul 19, 2024243.00244.00234.00238.40238.4045,234
Jul 18, 2024241.00241.50234.00236.45236.4517,948
Jul 16, 2024238.50241.75237.20240.00240.0012,100
Jul 15, 2024240.05241.95233.35238.30238.3010,300
Jul 12, 2024244.65244.65237.05238.25238.2511,750
Jul 11, 2024246.80247.70242.70244.45244.459,784
Jul 10, 2024241.90245.90237.00245.00245.009,449
Jul 9, 2024250.00253.05232.95240.45240.4518,581
Jul 8, 2024252.05255.05250.00251.20251.206,716
Jul 5, 2024248.45258.30248.45254.65254.657,703
Jul 4, 2024259.95259.95248.55251.10251.1024,981
Jul 3, 2024252.60266.45252.60254.50254.5018,845
Jul 2, 2024253.45263.50252.05257.35257.3552,087
Jul 1, 2024245.70257.50245.70252.30252.3019,711
Jun 28, 2024250.00255.60248.50250.35250.3518,273
Jun 27, 2024253.40262.75246.35248.85248.8545,476
Jun 26, 2024243.70259.70241.35250.35250.3549,040
Jun 25, 2024243.20246.75242.00243.50243.5016,562
Jun 24, 2024249.85251.05244.00245.25245.2520,958
Jun 21, 2024252.00254.95247.80249.65249.6523,934
Jun 20, 2024257.40257.40248.20254.10254.1025,028
Jun 19, 2024 0.7 Dividend
Jun 19, 2024256.00261.85251.00252.35252.3513,840
Jun 18, 2024262.50262.95250.00255.10254.4029,664
Jun 14, 2024253.20269.45251.85253.85253.1587,971
Jun 13, 2024257.00257.00249.00252.85252.1629,420
Jun 12, 2024245.55256.95245.55254.95254.2545,713
Jun 11, 2024267.65269.15241.15247.45246.77131,270