SAGCEM.NSSAGCEM.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $201.00 | $201.62 | $195.30 | $198.80 | 74,961 |
| 1/9/2026 | $209.00 | $213.90 | $202.30 | $202.57 | 116,175 |
| 1/8/2026 | $216.84 | $217.09 | $202.30 | $206.86 | 104,005 |
| 1/7/2026 | $217.60 | $220.00 | $214.05 | $216.84 | 15,935 |
| 1/6/2026 | $218.99 | $219.30 | $215.10 | $216.22 | 34,077 |
| 1/5/2026 | $218.15 | $219.60 | $215.00 | $217.85 | 22,234 |
| 1/2/2026 | $212.03 | $219.90 | $212.03 | $218.15 | 26,512 |
| 1/1/2026 | $214.43 | $215.60 | $212.00 | $213.47 | 12,138 |
| 12/31/2025 | $211.00 | $214.70 | $210.86 | $214.43 | 27,265 |
| 12/30/2025 | $210.01 | $212.16 | $210.01 | $210.81 | 24,948 |
| 12/29/2025 | $210.05 | $212.19 | $210.05 | $211.94 | 13,810 |
| 12/26/2025 | $207.66 | $214.00 | $207.64 | $210.65 | 68,765 |
| 12/24/2025 | $210.04 | $211.90 | $204.26 | $205.67 | 72,000 |
| 12/23/2025 | $211.25 | $212.20 | $208.60 | $210.04 | 32,946 |
| 12/22/2025 | $207.52 | $210.51 | $206.82 | $209.15 | 71,629 |
| 12/19/2025 | $210.45 | $210.45 | $206.56 | $208.24 | 38,129 |
| 12/18/2025 | $209.96 | $211.69 | $208.80 | $209.71 | 7,676 |
| 12/17/2025 | $212.55 | $212.55 | $208.30 | $209.96 | 35,874 |
| 12/16/2025 | $214.00 | $215.99 | $211.52 | $212.33 | 36,598 |
| 12/15/2025 | $213.02 | $215.90 | $211.50 | $215.08 | 16,508 |
| 12/12/2025 | $212.43 | $215.30 | $211.37 | $213.02 | 32,209 |
| 12/11/2025 | $209.85 | $213.50 | $208.81 | $212.45 | 25,516 |
| 12/10/2025 | $211.30 | $212.80 | $207.65 | $209.66 | 28,863 |
| 12/9/2025 | $203.60 | $213.29 | $202.50 | $210.22 | 305,949 |
| 12/8/2025 | $207.60 | $209.90 | $199.50 | $203.63 | 63,855 |
| 12/5/2025 | $207.45 | $209.95 | $205.01 | $206.52 | 24,180 |
| 12/4/2025 | $205.83 | $211.48 | $205.10 | $207.96 | 636,839 |
| 12/3/2025 | $213.05 | $214.19 | $205.00 | $205.83 | 62,195 |
| 12/2/2025 | $215.90 | $217.00 | $211.30 | $213.05 | 25,432 |
| 12/1/2025 | $216.60 | $218.62 | $214.37 | $215.90 | 28,638 |
| 11/28/2025 | $214.04 | $217.28 | $213.01 | $216.62 | 15,669 |
| 11/27/2025 | $213.37 | $216.00 | $212.21 | $214.04 | 19,752 |
| 11/26/2025 | $212.15 | $216.76 | $211.40 | $213.37 | 35,569 |
| 11/25/2025 | $215.70 | $217.00 | $211.00 | $212.64 | 49,951 |
| 11/24/2025 | $220.45 | $220.45 | $212.21 | $214.59 | 47,677 |
| 11/21/2025 | $217.51 | $220.99 | $215.90 | $220.11 | 48,520 |
| 11/19/2025 | $219.99 | $220.09 | $217.07 | $218.89 | 48,779 |
| 11/18/2025 | $222.70 | $222.70 | $218.00 | $219.99 | 34,460 |
| 11/17/2025 | $221.95 | $222.44 | $219.95 | $221.57 | 42,720 |
| 11/14/2025 | $221.40 | $222.87 | $218.23 | $221.51 | 34,075 |
| 11/13/2025 | $223.80 | $223.90 | $219.80 | $220.24 | 43,617 |
| 11/12/2025 | $218.30 | $222.80 | $216.66 | $220.98 | 84,117 |
| 11/11/2025 | $217.49 | $219.50 | $215.10 | $215.59 | 59,775 |
| 11/10/2025 | $223.50 | $224.89 | $214.56 | $216.34 | 187,489 |
| 11/7/2025 | $223.50 | $224.90 | $221.19 | $223.35 | 52,532 |
| 11/6/2025 | $228.25 | $229.09 | $221.30 | $222.36 | 59,530 |
| 11/4/2025 | $227.80 | $230.00 | $225.60 | $228.23 | 75,860 |
| 11/3/2025 | $226.40 | $227.50 | $221.30 | $225.59 | 143,106 |
| 10/31/2025 | $225.90 | $227.97 | $224.50 | $224.96 | 34,378 |
| 10/30/2025 | $227.70 | $227.85 | $223.78 | $225.02 | 44,632 |
| 10/29/2025 | $228.20 | $229.03 | $225.00 | $226.46 | 99,456 |
| 10/28/2025 | $228.60 | $230.52 | $225.30 | $227.27 | 54,209 |
| 10/27/2025 | $228.09 | $230.00 | $222.50 | $228.73 | 321,544 |
| 10/24/2025 | $238.82 | $250.00 | $225.95 | $227.92 | 1.18M |
| 10/23/2025 | $243.10 | $247.19 | $240.20 | $242.20 | 112,294 |
| 10/21/2025 | $239.83 | $243.96 | $239.83 | $242.84 | 24,179 |
| 10/20/2025 | $239.21 | $241.30 | $238.11 | $239.83 | 43,152 |
| 10/17/2025 | $251.00 | $251.94 | $237.63 | $239.21 | 139,464 |
| 10/16/2025 | $244.80 | $252.02 | $241.30 | $250.21 | 111,876 |
| 10/15/2025 | $242.00 | $244.04 | $241.10 | $242.02 | 39,584 |
| 10/14/2025 | $248.06 | $249.73 | $239.80 | $241.62 | 110,143 |