Sagar Cements Limited (SAGCEM.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 250.00 | 255.60 | 248.50 | 250.35 | 250.35 | 18,273 |
| 27 June 2024 | 253.40 | 262.75 | 246.35 | 248.85 | 248.85 | 45,476 |
| 26 June 2024 | 243.70 | 259.70 | 241.35 | 250.35 | 250.35 | 49,040 |
| 25 June 2024 | 243.20 | 246.75 | 242.00 | 243.50 | 243.50 | 16,562 |
| 24 June 2024 | 249.85 | 251.05 | 244.00 | 245.25 | 245.25 | 20,958 |
| 21 June 2024 | 252.00 | 254.95 | 247.80 | 249.65 | 249.65 | 23,934 |
| 20 June 2024 | 257.40 | 257.40 | 248.20 | 254.10 | 254.10 | 25,028 |
| 19 June 2024 | 256.00 | 261.85 | 251.00 | 252.35 | 252.35 | 13,840 |
| 19 June 2024 | 0.7 Dividend | |||||
| 18 June 2024 | 262.50 | 262.95 | 250.00 | 255.10 | 254.40 | 29,664 |
| 14 June 2024 | 253.20 | 269.45 | 251.85 | 253.85 | 253.15 | 87,971 |
| 13 June 2024 | 257.00 | 257.00 | 249.00 | 252.85 | 252.16 | 29,420 |
| 12 June 2024 | 245.55 | 256.95 | 245.55 | 254.95 | 254.25 | 45,713 |
| 11 June 2024 | 267.65 | 269.15 | 241.15 | 247.45 | 246.77 | 131,270 |
| 10 June 2024 | 243.05 | 277.60 | 239.00 | 270.45 | 269.71 | 115,863 |
| 07 June 2024 | 232.00 | 241.90 | 229.00 | 238.45 | 237.80 | 35,236 |
| 06 June 2024 | 221.95 | 230.50 | 217.70 | 226.50 | 225.88 | 39,359 |
| 05 June 2024 | 197.00 | 217.05 | 195.00 | 213.95 | 213.36 | 22,771 |
| 04 June 2024 | 216.50 | 218.05 | 194.75 | 197.55 | 197.01 | 22,448 |
| 03 June 2024 | 215.70 | 226.00 | 215.70 | 219.85 | 219.25 | 40,337 |
| 31 May 2024 | 214.90 | 223.30 | 208.45 | 219.90 | 219.30 | 25,457 |
| 30 May 2024 | 216.45 | 216.45 | 208.65 | 210.25 | 209.67 | 2,731 |
| 29 May 2024 | 214.15 | 214.40 | 210.40 | 213.25 | 212.66 | 8,061 |
| 28 May 2024 | 212.05 | 216.90 | 212.05 | 213.35 | 212.76 | 7,388 |
| 27 May 2024 | 216.60 | 216.90 | 213.65 | 215.40 | 214.81 | 9,097 |
| 24 May 2024 | 222.90 | 222.90 | 214.20 | 216.55 | 215.96 | 4,104 |
| 23 May 2024 | 220.95 | 220.95 | 213.90 | 215.75 | 215.16 | 870 |
| 22 May 2024 | 219.35 | 219.35 | 212.45 | 214.25 | 213.66 | 9,453 |
| 21 May 2024 | 222.00 | 222.00 | 214.05 | 215.05 | 214.46 | 8,740 |
| 17 May 2024 | 219.80 | 219.85 | 215.85 | 218.55 | 217.95 | 3,920 |
| 16 May 2024 | 219.70 | 219.90 | 216.30 | 217.95 | 217.35 | 7,325 |
| 15 May 2024 | 217.00 | 230.95 | 211.30 | 218.45 | 217.85 | 24,484 |
| 14 May 2024 | 209.95 | 218.60 | 209.95 | 214.25 | 213.66 | 2,034 |
| 13 May 2024 | 220.50 | 220.50 | 213.00 | 214.20 | 213.61 | 980 |
| 10 May 2024 | 210.90 | 220.00 | 206.70 | 218.40 | 217.80 | 3,155 |
| 09 May 2024 | 215.90 | 218.35 | 209.75 | 210.85 | 210.27 | 7,207 |
| 08 May 2024 | 210.00 | 216.20 | 210.00 | 214.25 | 213.66 | 2,865 |
| 07 May 2024 | 216.70 | 217.70 | 210.00 | 214.70 | 214.11 | 5,369 |
| 06 May 2024 | 217.85 | 219.25 | 211.00 | 212.45 | 211.87 | 7,917 |
| 03 May 2024 | 218.05 | 223.50 | 216.30 | 217.85 | 217.25 | 10,819 |
| 02 May 2024 | 224.95 | 225.10 | 216.95 | 219.45 | 218.85 | 9,494 |
| 30 Apr 2024 | 223.40 | 224.05 | 220.10 | 223.25 | 222.64 | 2,465 |
| 29 Apr 2024 | 222.50 | 226.30 | 220.10 | 222.20 | 221.59 | 5,163 |
| 26 Apr 2024 | 223.15 | 224.35 | 221.55 | 223.70 | 223.09 | 3,319 |
| 25 Apr 2024 | 220.75 | 226.05 | 220.75 | 223.05 | 222.44 | 6,589 |
| 24 Apr 2024 | 230.05 | 230.05 | 221.20 | 223.50 | 222.89 | 5,025 |
| 23 Apr 2024 | 228.10 | 230.55 | 225.00 | 225.50 | 224.88 | 6,643 |
| 22 Apr 2024 | 224.40 | 231.00 | 217.00 | 227.95 | 227.32 | 16,304 |
| 19 Apr 2024 | 208.65 | 216.30 | 208.00 | 215.20 | 214.61 | 3,447 |
| 18 Apr 2024 | 211.50 | 213.85 | 208.00 | 208.85 | 208.28 | 9,545 |
| 16 Apr 2024 | 206.15 | 216.05 | 206.15 | 211.65 | 211.07 | 5,364 |
| 15 Apr 2024 | 212.05 | 216.75 | 206.95 | 212.95 | 212.37 | 14,620 |
| 12 Apr 2024 | 215.50 | 216.95 | 213.50 | 215.40 | 214.81 | 9,278 |
| 10 Apr 2024 | 217.40 | 218.80 | 212.50 | 216.65 | 216.06 | 13,323 |
| 09 Apr 2024 | 221.05 | 221.05 | 215.00 | 217.00 | 216.40 | 45,567 |
| 08 Apr 2024 | 222.65 | 223.10 | 218.10 | 221.25 | 220.64 | 12,170 |
| 05 Apr 2024 | 223.15 | 223.60 | 216.60 | 220.05 | 219.45 | 24,975 |
| 04 Apr 2024 | 227.00 | 229.65 | 219.10 | 222.65 | 222.04 | 14,994 |
| 03 Apr 2024 | 224.15 | 228.50 | 223.35 | 225.15 | 224.53 | 24,926 |
| 02 Apr 2024 | 221.20 | 225.00 | 218.40 | 223.90 | 223.29 | 18,377 |
| 01 Apr 2024 | 210.25 | 220.50 | 210.25 | 219.65 | 219.05 | 33,363 |
| 28 Mar 2024 | 207.65 | 210.45 | 206.90 | 208.55 | 207.98 | 10,151 |
| 27 Mar 2024 | 204.80 | 209.90 | 201.00 | 204.60 | 204.04 | 56,655 |
| 26 Mar 2024 | 211.60 | 212.00 | 204.00 | 204.80 | 204.24 | 19,974 |
| 22 Mar 2024 | 209.30 | 213.50 | 204.35 | 211.60 | 211.02 | 30,035 |
| 21 Mar 2024 | 216.00 | 216.00 | 208.05 | 209.30 | 208.73 | 14,147 |
| 20 Mar 2024 | 219.50 | 219.50 | 214.00 | 214.70 | 214.11 | 8,699 |
| 19 Mar 2024 | 224.20 | 226.30 | 217.65 | 218.50 | 217.90 | 4,389 |
| 18 Mar 2024 | 220.05 | 227.80 | 217.75 | 225.25 | 224.63 | 10,888 |
| 15 Mar 2024 | 219.40 | 222.65 | 212.70 | 220.30 | 219.70 | 6,730 |
| 14 Mar 2024 | 216.10 | 222.65 | 207.55 | 221.85 | 221.24 | 17,098 |
| 13 Mar 2024 | 220.45 | 227.20 | 210.50 | 211.85 | 211.27 | 31,030 |
| 12 Mar 2024 | 226.60 | 229.45 | 220.35 | 224.30 | 223.68 | 15,569 |
| 11 Mar 2024 | 239.75 | 239.75 | 225.10 | 226.75 | 226.13 | 11,674 |
| 07 Mar 2024 | 235.00 | 239.90 | 234.05 | 235.05 | 234.41 | 10,499 |
| 06 Mar 2024 | 241.50 | 243.10 | 232.60 | 236.25 | 235.60 | 4,958 |
| 05 Mar 2024 | 250.95 | 250.95 | 239.65 | 241.10 | 240.44 | 7,020 |
| 04 Mar 2024 | 252.85 | 253.75 | 245.65 | 251.05 | 250.36 | 20,123 |
| 01 Mar 2024 | 239.65 | 246.00 | 239.65 | 243.85 | 243.18 | 14,422 |
| 29 Feb 2024 | 236.00 | 239.90 | 234.60 | 238.85 | 238.19 | 6,251 |
| 28 Feb 2024 | 252.95 | 252.95 | 235.05 | 239.40 | 238.74 | 4,384 |
| 27 Feb 2024 | 247.80 | 250.80 | 245.00 | 246.45 | 245.77 | 14,122 |
| 26 Feb 2024 | 246.95 | 247.00 | 242.45 | 243.20 | 242.53 | 5,696 |
| 23 Feb 2024 | 243.80 | 249.30 | 243.20 | 245.60 | 244.93 | 8,550 |
| 22 Feb 2024 | 246.70 | 249.85 | 239.95 | 243.30 | 242.63 | 14,023 |
| 21 Feb 2024 | 250.85 | 253.00 | 244.30 | 245.20 | 244.53 | 14,364 |
| 20 Feb 2024 | 252.00 | 256.15 | 248.50 | 249.45 | 248.77 | 9,757 |
| 19 Feb 2024 | 250.50 | 259.30 | 250.50 | 255.45 | 254.75 | 4,853 |
| 16 Feb 2024 | 253.35 | 254.65 | 250.00 | 250.50 | 249.81 | 8,063 |
| 15 Feb 2024 | 253.00 | 256.65 | 251.90 | 253.45 | 252.75 | 6,975 |
| 14 Feb 2024 | 241.05 | 256.20 | 241.05 | 253.20 | 252.51 | 5,755 |
| 13 Feb 2024 | 249.90 | 249.90 | 239.45 | 247.55 | 246.87 | 12,779 |
| 12 Feb 2024 | 252.90 | 255.15 | 246.70 | 247.35 | 246.67 | 8,307 |
| 09 Feb 2024 | 265.00 | 265.00 | 252.00 | 252.90 | 252.21 | 20,192 |
| 08 Feb 2024 | 257.40 | 266.90 | 257.40 | 264.85 | 264.12 | 10,021 |
| 07 Feb 2024 | 260.40 | 266.85 | 260.40 | 262.65 | 261.93 | 27,911 |
| 06 Feb 2024 | 263.15 | 266.05 | 259.00 | 260.35 | 259.64 | 26,886 |
| 05 Feb 2024 | 268.95 | 268.95 | 257.25 | 262.90 | 262.18 | 10,005 |
| 02 Feb 2024 | 270.00 | 270.00 | 259.35 | 262.40 | 261.68 | 14,430 |
| 01 Feb 2024 | 271.95 | 271.95 | 264.10 | 265.60 | 264.87 | 14,754 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.