tiprankstipranks
Trending News
More News >
Sagar Cements Ltd (IN:SAGCEM)
:SAGCEM
India Market

Sagar Cements Ltd (SAGCEM) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
226.00
229.75
226.00
227.75
227.75
+0.66%
3,719
0.55
Jun 05, 2025
226.45
232.60
225.00
226.25
226.25
-0.31%
4,439
0.66
Jun 04, 2025
228.00
230.05
226.00
226.95
226.95
-1.07%
8,382
1.26
Jun 03, 2025
234.80
239.10
227.10
229.40
229.40
-2.59%
4,726
0.71
Jun 02, 2025
235.35
237.90
232.20
235.50
235.50
-1.98%
4,310
0.65
May 30, 2025
239.20
241.40
236.00
240.25
240.25
-1.05%
2,198
0.33
May 29, 2025
240.00
247.00
236.60
242.80
242.80
+0.75%
3,957
0.60
May 28, 2025
242.30
245.15
239.80
241.00
241.00
-0.08%
6,020
0.92
May 27, 2025
243.50
245.40
237.45
241.20
241.20
-2.49%
4,572
0.71
May 26, 2025
240.70
248.00
234.40
247.35
247.35
+2.91%
10,468
1.66
May 23, 2025
234.60
243.75
234.45
240.35
240.35
+1.37%
5,208
0.83
May 22, 2025
228.90
239.10
227.00
237.10
237.10
+3.36%
15,309
2.54
May 21, 2025
226.50
231.25
223.80
229.40
229.40
+1.28%
12,080
2.05
May 20, 2025
223.65
232.00
223.65
226.50
226.50
-0.37%
5,081
0.87
May 19, 2025
218.20
230.25
218.20
227.35
227.35
-0.61%
740
0.13
May 16, 2025
227.00
230.50
226.60
228.75
228.75
+0.77%
2,831
0.48
May 15, 2025
226.70
227.40
222.60
227.00
227.00
-0.02%
4,636
0.79
May 14, 2025
221.45
228.60
220.80
227.05
227.05
+2.74%
9,014
1.58
May 13, 2025
215.00
228.95
210.80
221.00
221.00
+0.52%
4,476
0.79
May 12, 2025
218.15
221.10
214.10
219.85
219.85
+5.37%
3,181
0.57
May 09, 2025
195.00
212.35
195.00
208.65
208.65
-0.52%
8,149
1.48
May 08, 2025
216.50
217.45
207.35
209.75
209.75
-1.55%
1,157
0.21
May 07, 2025
208.75
214.60
208.00
213.05
213.05
+0.71%
1,110
0.20
May 06, 2025
217.00
217.25
209.00
211.55
211.55
-3.00%
1,983
0.36
May 05, 2025
213.60
219.20
212.70
218.10
218.10
+1.30%
3,215
0.56
May 02, 2025
213.95
221.05
212.00
215.30
215.30
+1.03%
4,547
0.79
Apr 30, 2025
218.75
218.75
210.00
213.10
213.10
-2.98%
2,378
0.41
Apr 29, 2025
221.85
227.15
216.85
219.65
219.65
-2.68%
9,615
1.68
Apr 28, 2025
215.45
232.95
214.60
225.70
225.70
+2.47%
17,174
3.12
Apr 25, 2025
221.40
225.15
212.70
220.25
220.25
-0.86%
4,963
0.91
Apr 24, 2025
219.30
226.00
216.85
222.15
222.15
+1.25%
6,147
1.15
Apr 23, 2025
225.00
225.00
217.85
219.40
219.40
+0.62%
9,462
1.80
Apr 22, 2025
215.85
225.00
215.85
218.05
218.05
+0.14%
9,526
1.86
Apr 21, 2025
215.30
219.00
212.20
217.75
217.75
-0.21%
5,062
1.00
Apr 17, 2025
219.90
219.90
212.45
218.20
218.20
+3.61%
2,871
0.56
Apr 16, 2025
209.25
217.95
209.25
210.60
210.60
+3.36%
13,916
2.83
Apr 15, 2025
199.00
207.35
192.90
203.75
203.75
+4.57%
11,314
2.37
Apr 11, 2025
183.35
196.70
183.35
194.85
194.85
+3.62%
585
0.12
Apr 09, 2025
190.55
195.00
185.00
188.05
188.05
-1.96%
1,303
0.27
Apr 08, 2025
191.15
193.85
188.70
191.80
191.80
+1.19%
3,160
0.66
Apr 07, 2025
161.80
190.00
161.80
189.55
189.55
-2.37%
4,247
0.90
Apr 04, 2025
197.00
198.25
190.70
194.15
194.15
-1.82%
3,403
0.72
Apr 03, 2025
192.95
198.60
192.25
197.75
197.75
+2.04%
1,107
0.23
Apr 02, 2025
187.45
200.00
182.85
193.80
193.80
+4.59%
7,192
1.53
Apr 01, 2025
155.05
185.35
155.05
185.30
185.30
+3.20%
1,122
0.24
Mar 28, 2025
181.30
184.00
177.80
179.55
179.55
-1.21%
3,685
0.77
Mar 27, 2025
178.15
183.95
177.65
181.75
181.75
+0.94%
7,543
1.59
Mar 26, 2025
184.90
185.85
179.00
180.05
180.05
-1.02%
8,835
1.92
Mar 25, 2025
178.70
186.80
178.70
181.90
181.90
+1.79%
10,311
2.31
Mar 24, 2025
181.85
182.30
176.00
178.70
178.70
-1.11%
31,672
7.77
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis