Sagar Cements

Sagar Cements Ltd Historical Data

NSEBSE

₹274.15

(0.49%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/08/2025

To Date

20/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Aug-2025	245.65	248.15	242.17	244.3	2,043	1,03,45,551.12	27,884
22-Aug-2025	244.3	244.3	238	241.2	2,484	1,49,01,205.12	33,463
25-Aug-2025	242.2	259	242.2	255.45	11,770	14,00,00,743.7	2,59,894
26-Aug-2025	258	263.7	251.65	252.78	11,830	10,80,36,771.23	1,38,298
28-Aug-2025	254.8	259.9	249.99	255.62	5,226	7,99,12,367.29	1,42,191
29-Aug-2025	255.62	259.17	251.88	254.96	4,218	2,14,56,317.73	33,421
01-Sep-2025	254.9	260.45	249.15	259.45	6,734	4,17,82,034.55	79,353
02-Sep-2025	259.45	267.15	257.65	261.7	8,356	6,64,50,507.05	1,29,901
03-Sep-2025	261.65	280.65	261.65	273.2	15,566	16,31,05,003.5	3,61,446
04-Sep-2025	277.95	296.5	272	294.3	48,313	64,30,12,183.75	7,34,811
05-Sep-2025	296.5	299.4	290	294.2	17,269	12,95,11,893.9	1,55,507
08-Sep-2025	294.45	295.95	285	287.7	8,619	8,53,44,688.6	1,44,830
09-Sep-2025	287.2	288.75	275.6	278.65	12,959	8,28,53,850.4	1,85,580
10-Sep-2025	280.1	288	276.4	281.1	7,415	7,13,44,448.1	1,29,633
11-Sep-2025	281.25	289.7	280	281.65	24,783	16,44,37,373.95	1,11,481
12-Sep-2025	282.8	286	270.2	274.75	8,365	4,39,43,536	87,786
15-Sep-2025	274.75	276.2	267.1	268.1	4,184	2,98,82,711.6	73,320
16-Sep-2025	269.5	277.1	265.7	273.25	5,751	3,88,79,070.9	73,901
17-Sep-2025	274	280	270.8	279.25	5,262	3,93,99,601.6	76,669
18-Sep-2025	282.05	282.05	272.25	272.8	2,802	1,81,07,858.2	42,770
19-Sep-2025	274.2	275.15	271.55	274.15	1,696	99,06,653.8	21,609

Sagar Cements: Related NEWS

No Record Found

Invest wise with Expert advice