Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Sagar Cements Limited (SAGCEM.NS)

223.74
+3.97
+(1.81%)
At close: 3:29:13 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025217.15225.00216.59223.74223.7487,132
Apr 23, 2025219.20225.60216.96219.77219.7780,351
Apr 22, 2025217.00225.48215.01218.04218.04171,651
Apr 21, 2025217.00219.38212.13218.55218.5591,594
Apr 17, 2025210.00219.01208.29217.62217.62124,206
Apr 16, 2025204.92217.95204.92210.63210.63283,661
Apr 15, 2025196.00207.25193.31204.92204.92373,938
Apr 11, 2025191.95198.06191.48194.13194.1327,169
Apr 9, 2025190.66191.83188.12189.31189.3113,897
Apr 8, 2025189.00193.00188.66192.47192.4724,371
Apr 7, 2025176.99191.00176.99188.72188.7263,367
Apr 4, 2025196.55198.18188.55192.35192.3538,913
Apr 3, 2025193.39198.78192.23197.57197.5754,337
Apr 2, 2025187.25200.00182.90194.15194.15166,054
Apr 1, 2025177.65185.70176.33184.63184.6333,899
Mar 28, 2025181.38184.37178.82179.86179.86107,645
Mar 27, 2025176.37184.21176.37181.38181.38163,845
Mar 26, 2025184.40186.80178.40180.83180.83100,650
Mar 25, 2025180.85188.10180.85183.69183.69144,992
Mar 24, 2025181.50182.00176.43179.83179.83221,967
Mar 21, 2025177.00182.22172.31180.07180.0791,768
Mar 20, 2025177.00181.00175.36177.30177.3055,372
Mar 19, 2025175.40178.80173.41176.34176.3495,942
Mar 18, 2025170.77170.77170.77170.77170.77-
Mar 17, 2025170.71176.01168.04170.77170.77383,563
Mar 13, 2025173.45173.45170.01170.71170.7161,816
Mar 12, 2025175.85177.83170.01171.23171.2344,665
Mar 11, 2025177.50181.95175.01175.84175.8416,418
Mar 10, 2025183.33185.01178.50179.63179.6320,461
Mar 7, 2025183.50185.94181.21182.33182.3338,398
Mar 6, 2025182.37185.49180.70181.67181.6730,644
Mar 5, 2025179.00184.99177.54182.78182.7867,541
Mar 4, 2025175.00182.00171.62176.30176.30177,306
Mar 3, 2025181.89181.89172.61176.06176.0666,945
Feb 28, 2025179.00183.80175.02179.30179.3043,641
Feb 27, 2025184.10190.43180.94182.90182.9028,357
Feb 25, 2025188.15194.65185.10185.71185.7137,766
Feb 24, 2025192.25194.20187.00192.50192.5028,791
Feb 21, 2025196.55196.55190.10192.25192.2524,044
Feb 20, 2025189.00198.58187.73193.53193.5345,926
Feb 19, 2025180.10189.95180.10186.95186.9539,229
Feb 18, 2025182.49183.40178.73179.93179.9328,134
Feb 17, 2025178.00183.62178.00181.53181.5332,750
Feb 14, 2025188.40189.18182.01183.11183.1127,477
Feb 13, 2025191.74194.01182.62185.11185.1138,546
Feb 12, 2025195.00195.00185.12191.74191.7437,334
Feb 11, 2025200.00200.00190.01193.42193.4230,736
Feb 10, 2025207.00208.04195.03197.36197.3635,279
Feb 7, 2025212.20212.20204.00205.90205.9022,746
Feb 6, 2025215.00215.00208.21209.42209.4211,671
Feb 5, 2025213.20216.35211.56212.70212.7018,095
Feb 4, 2025205.21216.68204.84212.59212.5924,820
Feb 3, 2025206.80210.99202.08205.21205.2121,503
Feb 1, 2025207.90212.01205.10208.24208.2423,129
Jan 31, 2025206.00211.00206.00206.82206.8280,968
Jan 30, 2025205.00206.95201.67205.00205.0019,324
Jan 29, 2025196.75202.90196.75202.29202.2920,583
Jan 28, 2025199.00200.66188.25196.75196.7566,613
Jan 27, 2025201.15206.95195.35197.95197.95112,731
Jan 24, 2025214.79219.18202.15206.81206.8142,361
Jan 23, 2025210.28216.98209.82213.44213.4424,958
Jan 22, 2025213.15215.69207.00210.28210.2841,322
Jan 21, 2025220.01222.90213.00215.47215.4728,931
Jan 20, 2025216.16219.90215.05217.53217.5338,226
Jan 17, 2025222.17222.17216.25218.19218.1922,990
Jan 16, 2025216.00220.25214.30219.45219.4532,631
Jan 15, 2025212.05217.80212.05216.98216.9830,082
Jan 14, 2025205.50215.79205.50214.39214.3951,989
Jan 13, 2025216.40219.30203.08208.02208.0299,342
Jan 10, 2025220.83221.86213.42219.12219.1225,268
Jan 9, 2025218.00221.86217.10220.83220.8331,328
Jan 8, 2025223.86230.00217.50218.91218.9161,953
Jan 7, 2025218.81225.00217.30223.86223.8638,584
Jan 6, 2025225.25227.10217.01218.81218.8125,820
Jan 3, 2025225.15229.59225.15227.29227.2935,275
Jan 2, 2025226.40227.37223.14226.88226.8822,040
Jan 1, 2025223.51227.12221.61226.40226.4019,842
Dec 31, 2024223.10226.99219.78222.96222.9627,312
Dec 30, 2024225.00225.00221.99224.10224.1012,970
Dec 27, 2024219.05229.80219.05226.44226.4472,802
Dec 26, 2024218.42219.90215.00217.00217.0021,772
Dec 24, 2024220.50220.50217.15218.42218.4217,055
Dec 23, 2024216.70220.60213.00218.92218.9255,643
Dec 20, 2024222.60223.35215.02216.25216.2523,039
Dec 19, 2024219.90223.99219.01222.69222.6923,482
Dec 18, 2024225.00226.78221.10222.04222.0439,358
Dec 17, 2024226.00229.50223.00224.88224.8831,795
Dec 16, 2024229.10233.53226.23228.32228.3247,096
Dec 13, 2024231.90233.39224.88229.07229.0752,778
Dec 12, 2024236.00236.99230.00231.39231.3945,826
Dec 11, 2024239.45245.00233.00235.22235.22270,103
Dec 10, 2024236.55236.55230.30231.10231.1031,661
Dec 9, 2024237.70241.41235.00236.55236.5560,927
Dec 6, 2024236.10245.26235.59236.68236.68215,054
Dec 5, 2024238.90243.20233.56237.77237.77160,475
Dec 4, 2024234.98239.30230.21237.63237.63360,631
Dec 3, 2024232.00234.28229.20232.12232.12269,727
Dec 2, 2024216.95235.00215.16230.98230.98671,663
Nov 29, 2024215.60219.25210.92215.97215.97699,670
Nov 28, 2024210.60218.00210.60215.01215.01139,170
Nov 27, 2024212.50214.30205.02210.01210.0167,093
Nov 26, 2024213.60215.55209.01211.16211.1657,829
Nov 25, 2024215.55218.49211.18212.57212.5754,385
Nov 22, 2024215.35218.98210.98214.68214.6816,925
Nov 21, 2024210.00220.00204.71214.68214.6846,840
Nov 19, 2024207.90213.00207.26210.63210.6343,535
Nov 18, 2024207.00209.46202.40207.80207.8035,660
Nov 14, 2024209.45212.65205.00206.46206.4626,768
Nov 13, 2024216.50216.50203.35208.82208.82101,960
Nov 12, 2024216.70219.00211.89213.57213.5740,749
Nov 11, 2024222.00222.00214.22216.15216.1541,077
Nov 8, 2024222.50222.50217.51218.82218.8231,078
Nov 7, 2024227.00227.99220.24221.57221.5740,588
Nov 6, 2024225.10229.90222.71227.85227.8540,025
Nov 5, 2024225.74226.99219.85224.24224.2441,979
Nov 4, 2024225.78227.89221.31225.71225.7113,239
Nov 1, 2024222.10226.00222.10225.35225.356,551
Oct 31, 2024223.50227.03222.68224.25224.2512,720
Oct 30, 2024219.20229.24215.51226.75226.7566,134
Oct 29, 2024215.00220.00211.23218.30218.3063,656
Oct 28, 2024204.59237.99201.61215.69215.69323,293
Oct 25, 2024211.30214.81199.00201.63201.63102,431
Oct 24, 2024200.00215.25199.99213.59213.59150,359
Oct 23, 2024208.50214.18205.95210.77210.7749,057
Oct 22, 2024216.55223.00203.33207.97207.9792,413
Oct 21, 2024222.01224.02214.50215.61215.6154,180
Oct 18, 2024225.30225.30220.63222.66222.6625,359
Oct 17, 2024230.00230.00225.40226.06226.0622,531
Oct 16, 2024227.17230.00225.00228.08228.0823,864
Oct 15, 2024226.45229.00225.62227.17227.1720,141
Oct 14, 2024228.35228.59224.25225.44225.4424,362
Oct 11, 2024229.90229.90226.60227.43227.4313,445
Oct 10, 2024230.79231.88226.10228.99228.9926,731
Oct 9, 2024227.25232.83226.57229.61229.6125,776
Oct 8, 2024225.50228.10222.02226.24226.2457,752
Oct 7, 2024231.97234.04222.00224.59224.5957,258
Oct 4, 2024231.16237.00228.89229.67229.6753,840
Oct 3, 2024231.40235.00224.52233.10233.10197,445
Oct 1, 2024230.75234.50230.75233.80233.8037,040
Sep 30, 2024233.00235.50229.00230.70230.7036,790
Sep 27, 2024233.95236.99231.98233.69233.69189,488
Sep 26, 2024235.95236.00230.09232.99232.99109,664
Sep 25, 2024232.65235.41229.50234.93234.9357,822
Sep 24, 2024228.50235.30227.52234.89234.8972,655
Sep 23, 2024230.00234.25226.82227.95227.9597,861
Sep 20, 2024233.15233.15227.94229.40229.4049,569
Sep 19, 2024234.35234.99225.65230.16230.1643,426
Sep 18, 2024235.78236.24230.20231.24231.2433,177
Sep 17, 2024238.80238.80233.05234.16234.1638,522
Sep 16, 2024235.30238.80234.18237.75237.7542,741
Sep 13, 2024232.25235.18231.23234.05234.0557,257
Sep 12, 2024229.00233.65229.00232.04232.0441,515
Sep 11, 2024229.02230.58228.12229.24229.2434,576
Sep 10, 2024229.04233.65228.00228.84228.8430,596
Sep 9, 2024231.00232.51227.14229.04229.0434,664
Sep 6, 2024231.65235.98230.77231.48231.48118,536
Sep 5, 2024230.10234.75230.10233.88233.88129,220
Sep 4, 2024229.50234.50227.51231.95231.9548,587
Sep 3, 2024229.00232.34229.00230.73230.7335,658
Sep 2, 2024234.99234.99225.21229.30229.30122,758
Aug 30, 2024228.70235.00227.15231.27231.2774,115
Aug 29, 2024231.87233.21226.35227.31227.3141,862
Aug 28, 2024231.25233.00229.45231.20231.2056,874
Aug 27, 2024234.00235.31229.16231.35231.3570,324
Aug 26, 2024235.50235.74232.14233.10233.1032,859
Aug 23, 2024234.60236.99232.50234.28234.2851,879
Aug 22, 2024235.10238.20232.42236.73236.7398,304
Aug 21, 2024234.51235.90230.95233.97233.9752,842
Aug 20, 2024228.90236.00228.14233.38233.3871,085
Aug 19, 2024228.50229.38225.30227.05227.0559,002
Aug 16, 2024225.20228.97222.88227.47227.4755,928
Aug 14, 2024231.80231.80221.00224.97224.9770,400
Aug 13, 2024222.02231.88222.02229.93229.93102,010
Aug 12, 2024224.68227.15219.52225.05225.05145,349
Aug 9, 2024231.80233.39223.55224.68224.68118,829
Aug 8, 2024238.60238.60226.85228.30228.30125,661
Aug 7, 2024231.50238.20231.50237.35237.3582,839
Aug 6, 2024239.00241.08230.00230.72230.7283,555
Aug 5, 2024242.00242.88227.91236.74236.74281,582
Aug 2, 2024246.44246.81242.20243.50243.5077,406
Aug 1, 2024250.43252.99244.99246.94246.94149,618
Jul 31, 2024250.00261.05245.00248.00248.00668,559
Jul 30, 2024247.35249.70241.80248.60248.60445,873
Jul 29, 2024245.00251.95241.05244.90244.90427,435
Jul 26, 2024237.40239.70234.00238.30238.3088,018
Jul 25, 2024236.95238.50233.00233.95233.9583,545
Jul 24, 2024237.20241.90237.20238.80238.80138,858
Jul 23, 2024238.50241.20233.00236.00236.00302,183
Jul 22, 2024238.05241.00234.20237.25237.25109,286
Jul 19, 2024244.90244.90233.05238.05238.05424,758
Jul 18, 2024240.85241.30233.75236.35236.35108,395
Jul 16, 2024241.00241.70236.90239.70239.7079,864
Jul 15, 2024241.75242.00233.55238.25238.25192,469
Jul 12, 2024244.35245.40237.35238.60238.6081,905
Jul 11, 2024245.40247.95243.05244.35244.3579,501
Jul 10, 2024240.50245.85236.80244.70244.70166,312
Jul 9, 2024251.00252.55234.50240.95240.95190,953
Jul 8, 2024255.90255.90250.00250.80250.8098,442
Jul 5, 2024252.85258.30250.05254.95254.95187,488
Jul 4, 2024254.95256.70248.65251.85251.85211,602
Jul 3, 2024257.95267.00252.90254.50254.50423,991
Jul 2, 2024252.95263.00252.00257.75257.75386,478
Jul 1, 2024251.90257.35246.85252.00252.00608,086
Jun 28, 2024249.95255.79248.52250.68250.68218,452
Jun 27, 2024254.48263.00246.12248.53248.53695,256
Jun 26, 2024245.00259.90240.90250.10250.10787,730
Jun 25, 2024247.94247.94242.00243.73243.7385,278
Jun 24, 2024248.70251.45243.85245.02245.02124,900
Jun 21, 2024253.03254.95248.05249.48249.48214,632
Jun 20, 2024252.60255.73247.21253.17253.17344,519
Jun 19, 2024 0.7 Dividend
Jun 19, 2024257.00261.99250.80252.17252.17300,756
Jun 18, 2024254.00262.99250.62255.23254.53364,704
Jun 14, 2024254.10269.98251.95254.05253.351,860,462
Jun 13, 2024254.48254.48249.00252.89252.20230,729
Jun 12, 2024246.90257.10245.25254.48253.78396,776
Jun 11, 2024269.95269.95244.00249.23248.55676,965
Jun 10, 2024242.80276.80237.82269.59268.851,458,935
Jun 7, 2024231.00242.00229.00238.60237.95826,101
Jun 6, 2024220.00230.50218.10227.05226.43522,883
Jun 5, 2024201.70220.00194.85214.00213.41377,309
Jun 4, 2024220.00221.15194.00198.25197.71267,125
Jun 3, 2024225.00226.00216.85219.80219.20282,532
May 31, 2024211.70223.00208.55219.70219.10121,150
May 30, 2024213.35213.60208.80210.05209.4739,164
May 29, 2024210.05214.65210.05213.35212.7635,191
May 28, 2024214.50216.30212.20213.30212.7126,846
May 27, 2024219.35219.35213.55215.30214.7146,001
May 24, 2024215.90220.00214.05216.45215.8646,521
May 23, 2024217.60217.60213.60215.30214.7154,744
May 22, 2024215.20217.95212.50214.75214.1695,575
May 21, 2024217.40217.40214.25215.05214.4660,187
May 17, 2024218.45221.35216.10218.60218.0065,953
May 16, 2024219.80220.15216.25218.45217.8572,766
May 15, 2024216.00231.05210.90218.80218.20307,092
May 14, 2024212.05218.50211.05213.85213.2651,221
May 13, 2024218.60218.60212.00214.80214.2127,092
May 10, 2024211.15220.50206.25218.60218.0086,539
May 9, 2024215.90219.70210.00211.15210.5772,146
May 8, 2024212.00218.50211.55215.35214.7645,754
May 7, 2024212.45220.00209.95215.90215.3155,555
May 6, 2024219.90219.90211.00212.45211.8761,823
May 3, 2024219.50223.80216.05217.65217.0558,542
May 2, 2024225.70225.70216.70219.45218.8548,280
Apr 30, 2024223.20224.45220.00222.80222.1950,713
Apr 29, 2024226.45226.45221.00222.70222.0988,131
Apr 26, 2024223.50225.00222.20224.05223.4451,752
Apr 25, 2024223.65226.40222.10223.30222.69107,259
Apr 24, 2024227.60228.75220.70223.60222.99108,847

Related Tickers

HEIDELBERG.NS HeidelbergCement India Limited
199.13
+0.06%
 
SANGHIIND.NS Sanghi Industries Limited
63.59
-0.80%
 
STARCEMENT.NS Star Cement Limited
224.14
+0.55%
 
NCLIND.NS NCL Industries Limited
212.38
-0.49%
 
ORIENTCEM.NS Orient Cement Limited
354.25
+0.27%
 
SHREDIGCEM.NS Shree Digvijay Cement Company Limited
79.57
+1.13%
 
INDIACEM.NS The India Cements Limited
291.05
+0.99%
 
GRASIM.NS Grasim Industries Limited
2,729.20
+1.62%