Price Data Selection & Download
Sagar Cements Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Review SAGCEM earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹317.00
August 17, 2021
NSE Exchange
Share Price All Time Low
₹2.00
December 12, 2005
NSE Exchange
Highest Volume Trading Day
7,454,549
January 03, 2024 • ₹289.15
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
SAGCEM daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹149.59 | ₹154.18 | ₹149.59 | ₹151.79 | 55,093 |
| 2026-09-17 | ₹148.02 | ₹152.49 | ₹147.00 | ₹149.41 | 29,756 |
| 2026-09-16 | ₹146.80 | ₹148.74 | ₹141.52 | ₹147.99 | 59,078 |
| 2026-09-15 | ₹148.30 | ₹149.38 | ₹146.25 | ₹146.80 | 35,191 |
| 2026-09-11 | ₹149.48 | ₹150.34 | ₹145.50 | ₹146.25 | 121,275 |
| 2026-09-10 | ₹151.00 | ₹153.74 | ₹148.00 | ₹150.34 | 50,091 |
| 2026-09-09 | ₹152.81 | ₹155.00 | ₹149.82 | ₹150.94 | 52,413 |
| 2026-09-08 | ₹153.64 | ₹155.50 | ₹151.10 | ₹151.82 | 108,825 |
| 2026-09-07 | ₹154.13 | ₹155.89 | ₹151.30 | ₹153.64 | 36,273 |
| 2026-09-04 | ₹156.01 | ₹157.04 | ₹152.25 | ₹152.86 | 244,455 |
| 2026-09-03 | ₹157.84 | ₹160.59 | ₹152.41 | ₹154.38 | 74,452 |
| 2026-09-02 | ₹157.00 | ₹158.54 | ₹155.00 | ₹155.63 | 29,660 |
| 2026-09-01 | ₹159.62 | ₹165.00 | ₹156.41 | ₹157.03 | 43,386 |
| 2026-08-31 | ₹163.45 | ₹168.00 | ₹159.10 | ₹159.62 | 44,025 |
| 2026-08-28 | ₹165.10 | ₹165.10 | ₹162.22 | ₹162.96 | 12,009 |
| 2026-08-27 | ₹167.67 | ₹168.28 | ₹163.21 | ₹164.09 | 14,441 |
| 2026-08-26 | ₹163.39 | ₹169.00 | ₹163.39 | ₹167.67 | 26,514 |
| 2026-08-25 | ₹166.51 | ₹166.51 | ₹161.60 | ₹163.39 | 36,996 |
| 2026-08-24 | ₹163.00 | ₹167.61 | ₹163.00 | ₹165.33 | 27,472 |
| 2026-08-21 | ₹164.45 | ₹164.73 | ₹162.00 | ₹162.95 | 17,556 |
| 2026-08-20 | ₹162.52 | ₹163.95 | ₹161.00 | ₹162.45 | 26,196 |
| 2026-08-19 | ₹168.29 | ₹169.95 | ₹159.93 | ₹162.07 | 127,043 |
| 2026-08-18 | ₹169.00 | ₹172.78 | ₹167.90 | ₹168.29 | 20,803 |
| 2026-08-17 | ₹173.38 | ₹173.99 | ₹168.20 | ₹169.01 | 35,242 |
| 2026-08-14 | ₹175.12 | ₹175.57 | ₹172.12 | ₹173.39 | 13,416 |
| 2026-08-13 | ₹174.20 | ₹175.00 | ₹172.10 | ₹173.85 | 22,813 |
| 2026-08-12 | ₹174.10 | ₹177.98 | ₹173.50 | ₹175.15 | 28,813 |
| 2026-08-11 | ₹172.09 | ₹177.40 | ₹171.50 | ₹175.06 | 152,728 |
| 2026-08-10 | ₹174.95 | ₹174.95 | ₹171.45 | ₹172.09 | 22,628 |
| 2026-08-07 | ₹173.50 | ₹175.87 | ₹172.41 | ₹173.01 | 15,479 |
| 2026-08-06 | ₹173.00 | ₹174.50 | ₹172.32 | ₹173.87 | 21,741 |
| 2026-08-05 | ₹172.99 | ₹175.95 | ₹172.10 | ₹172.90 | 19,876 |
| 2026-08-04 | ₹172.70 | ₹174.20 | ₹172.57 | ₹172.94 | 15,875 |
| 2026-08-03 | ₹174.49 | ₹176.39 | ₹171.21 | ₹172.67 | 37,113 |
| 2026-07-31 | ₹176.01 | ₹176.99 | ₹172.70 | ₹173.96 | 30,970 |
| 2026-07-30 | ₹176.05 | ₹176.59 | ₹175.01 | ₹175.64 | 11,976 |
| 2026-07-29 | ₹177.93 | ₹178.74 | ₹174.50 | ₹175.39 | 44,076 |
| 2026-07-28 | ₹172.00 | ₹179.00 | ₹171.12 | ₹178.27 | 175,123 |
| 2026-07-27 | ₹180.69 | ₹184.00 | ₹174.85 | ₹183.15 | 101,734 |
| 2026-07-24 | ₹175.00 | ₹179.04 | ₹174.03 | ₹177.54 | 23,592 |
| 2026-07-23 | ₹180.00 | ₹181.95 | ₹175.20 | ₹176.60 | 16,027 |
| 2026-07-22 | ₹183.80 | ₹183.81 | ₹179.29 | ₹180.46 | 44,791 |
| 2026-07-21 | ₹181.87 | ₹187.33 | ₹180.81 | ₹185.09 | 96,943 |
| 2026-07-20 | ₹180.43 | ₹183.99 | ₹179.28 | ₹181.43 | 60,101 |
| 2026-07-17 | ₹176.43 | ₹181.69 | ₹174.93 | ₹180.43 | 71,739 |
| 2026-07-16 | ₹178.15 | ₹180.38 | ₹174.35 | ₹176.25 | 24,235 |
| 2026-07-15 | ₹175.99 | ₹180.00 | ₹174.30 | ₹178.15 | 60,133 |
| 2026-07-14 | ₹178.91 | ₹178.91 | ₹175.56 | ₹175.75 | 19,555 |
| 2026-07-13 | ₹180.58 | ₹181.00 | ₹177.72 | ₹178.73 | 42,515 |
| 2026-07-10 | ₹179.36 | ₹181.80 | ₹177.77 | ₹180.58 | 70,081 |
| 2026-07-09 | ₹172.45 | ₹184.90 | ₹169.10 | ₹179.19 | 269,925 |
| 2026-07-08 | ₹174.60 | ₹175.90 | ₹171.30 | ₹173.75 | 18,782 |
| 2026-07-07 | ₹176.61 | ₹177.88 | ₹173.02 | ₹174.43 | 27,536 |
| 2026-07-06 | ₹180.99 | ₹180.99 | ₹176.00 | ₹176.61 | 24,950 |
| 2026-07-03 | ₹181.99 | ₹181.99 | ₹178.22 | ₹180.40 | 56,922 |
| 2026-07-02 | ₹178.42 | ₹180.90 | ₹176.53 | ₹180.17 | 53,026 |
| 2026-07-01 | ₹177.61 | ₹179.90 | ₹177.60 | ₹178.42 | 22,044 |
| 2026-06-30 | ₹175.83 | ₹179.06 | ₹175.00 | ₹178.20 | 39,896 |
| 2026-06-29 | ₹179.88 | ₹179.88 | ₹174.50 | ₹175.44 | 44,912 |
| 2026-06-25 | ₹176.20 | ₹180.80 | ₹175.00 | ₹178.32 | 102,513 |
| 2026-06-24 | ₹170.57 | ₹175.63 | ₹170.38 | ₹174.17 | 73,275 |
| 2026-06-23 | ₹173.10 | ₹173.19 | ₹169.40 | ₹170.83 | 32,794 |
| 2026-06-22 | ₹172.03 | ₹174.13 | ₹170.21 | ₹172.22 | 45,837 |
| 2026-06-19 | ₹172.00 | ₹173.00 | ₹170.20 | ₹172.03 | 35,596 |
| 2026-06-18 | ₹174.50 | ₹175.51 | ₹169.00 | ₹171.13 | 91,570 |
| 2026-06-17 | ₹175.50 | ₹176.57 | ₹173.52 | ₹175.20 | 39,885 |
| 2026-06-16 | ₹172.74 | ₹176.48 | ₹171.21 | ₹175.98 | 45,785 |
| 2026-06-15 | ₹174.15 | ₹174.80 | ₹169.44 | ₹172.74 | 66,672 |
| 2026-06-12 | ₹168.65 | ₹171.37 | ₹166.50 | ₹167.46 | 75,622 |
| 2026-06-11 | ₹172.12 | ₹172.12 | ₹166.01 | ₹167.53 | 71,854 |
| 2026-06-10 | ₹172.05 | ₹175.00 | ₹171.36 | ₹171.95 | 69,496 |
| 2026-06-09 | ₹180.00 | ₹180.80 | ₹172.00 | ₹172.98 | 88,020 |
| 2026-06-08 | ₹178.15 | ₹180.50 | ₹177.90 | ₹179.75 | 20,414 |
| 2026-06-05 | ₹178.00 | ₹180.10 | ₹175.55 | ₹179.49 | 54,933 |
| 2026-06-04 | ₹180.78 | ₹180.78 | ₹176.88 | ₹178.11 | 70,383 |
| 2026-06-03 | ₹178.81 | ₹180.84 | ₹176.07 | ₹179.81 | 34,853 |
| 2026-06-02 | ₹177.23 | ₹181.30 | ₹176.84 | ₹180.35 | 44,877 |
| 2026-06-01 | ₹177.23 | ₹180.48 | ₹174.41 | ₹177.23 | 51,683 |
| 2026-05-29 | ₹181.69 | ₹183.39 | ₹176.68 | ₹178.26 | 124,536 |
| 2026-05-27 | ₹180.00 | ₹187.00 | ₹180.00 | ₹181.69 | 91,574 |
| 2026-05-26 | ₹182.36 | ₹183.74 | ₹179.80 | ₹180.09 | 33,339 |
| 2026-05-25 | ₹184.46 | ₹184.46 | ₹181.35 | ₹182.48 | 41,548 |
| 2026-05-22 | ₹182.10 | ₹182.48 | ₹180.00 | ₹181.26 | 21,922 |
| 2026-05-21 | ₹180.88 | ₹182.00 | ₹179.50 | ₹181.41 | 34,287 |
| 2026-05-20 | ₹176.65 | ₹183.89 | ₹176.31 | ₹179.82 | 63,805 |
| 2026-05-19 | ₹175.60 | ₹178.10 | ₹175.50 | ₹176.65 | 44,341 |
| 2026-05-18 | ₹178.15 | ₹179.97 | ₹173.61 | ₹175.57 | 66,528 |
| 2026-05-15 | ₹184.66 | ₹184.66 | ₹180.50 | ₹180.87 | 52,452 |
| 2026-05-14 | ₹185.95 | ₹197.99 | ₹183.25 | ₹184.99 | 518,082 |
| 2026-05-13 | ₹179.29 | ₹182.90 | ₹176.79 | ₹177.96 | 76,913 |
| 2026-05-12 | ₹185.99 | ₹188.00 | ₹178.39 | ₹179.29 | 128,907 |
| 2026-05-11 | ₹189.00 | ₹189.00 | ₹184.12 | ₹185.20 | 77,500 |
| 2026-05-08 | ₹195.00 | ₹199.39 | ₹187.70 | ₹189.48 | 221,409 |
| 2026-05-07 | ₹185.00 | ₹195.00 | ₹183.54 | ₹193.36 | 208,964 |
| 2026-05-06 | ₹188.89 | ₹188.89 | ₹178.21 | ₹184.38 | 61,995 |
| 2026-05-05 | ₹187.90 | ₹188.00 | ₹184.51 | ₹185.06 | 21,285 |
| 2026-05-04 | ₹181.00 | ₹190.02 | ₹178.20 | ₹187.82 | 89,709 |
| 2026-04-30 | ₹182.35 | ₹183.40 | ₹178.35 | ₹180.23 | 36,825 |
| 2026-04-29 | ₹183.35 | ₹184.95 | ₹183.35 | ₹184.18 | 20,531 |
| 2026-04-28 | ₹185.00 | ₹186.70 | ₹182.49 | ₹183.24 | 26,406 |
| 2026-04-27 | ₹183.40 | ₹187.60 | ₹183.40 | ₹185.81 | 39,528 |
| 2026-04-24 | ₹185.00 | ₹186.00 | ₹181.01 | ₹184.33 | 27,029 |
| 2026-04-23 | ₹183.55 | ₹189.00 | ₹182.61 | ₹185.51 | 43,734 |
| 2026-04-22 | ₹182.00 | ₹185.56 | ₹182.00 | ₹184.47 | 15,513 |
| 2026-04-21 | ₹185.90 | ₹186.98 | ₹182.00 | ₹183.14 | 45,220 |
| 2026-04-20 | ₹186.58 | ₹188.19 | ₹182.11 | ₹186.45 | 43,488 |
| 2026-04-17 | ₹183.00 | ₹188.25 | ₹181.28 | ₹185.19 | 83,260 |
| 2026-04-16 | ₹178.50 | ₹182.59 | ₹177.00 | ₹182.06 | 80,903 |
| 2026-04-15 | ₹183.25 | ₹188.28 | ₹175.16 | ₹177.27 | 199,947 |
| 2026-04-13 | ₹181.00 | ₹187.00 | ₹175.41 | ₹183.08 | 81,089 |
| 2026-04-10 | ₹177.80 | ₹182.95 | ₹177.40 | ₹181.80 | 40,742 |
| 2026-04-09 | ₹183.31 | ₹183.31 | ₹171.00 | ₹176.88 | 147,952 |
| 2026-04-08 | ₹179.90 | ₹184.30 | ₹177.00 | ₹183.31 | 48,048 |
| 2026-04-07 | ₹171.75 | ₹175.00 | ₹165.00 | ₹172.78 | 59,285 |
| 2026-04-06 | ₹167.98 | ₹171.00 | ₹162.21 | ₹170.08 | 59,949 |
| 2026-04-02 | ₹160.00 | ₹166.01 | ₹156.02 | ₹164.12 | 65,195 |
| 2026-04-01 | ₹160.04 | ₹168.43 | ₹158.00 | ₹164.63 | 135,494 |
| 2026-03-30 | ₹159.00 | ₹160.70 | ₹151.76 | ₹153.16 | 113,975 |
| 2026-03-27 | ₹163.30 | ₹166.09 | ₹152.50 | ₹159.60 | 422,478 |
| 2026-03-25 | ₹152.10 | ₹165.90 | ₹152.00 | ₹164.20 | 280,588 |
| 2026-03-24 | ₹155.10 | ₹155.10 | ₹148.70 | ₹150.16 | 277,411 |
| 2026-03-23 | ₹164.50 | ₹167.67 | ₹151.15 | ₹154.09 | 217,308 |
| 2026-03-20 | ₹175.88 | ₹176.31 | ₹166.20 | ₹167.68 | 116,429 |
| 2026-03-19 | ₹175.48 | ₹176.32 | ₹171.03 | ₹172.24 | 57,582 |
| 2026-03-18 | ₹173.41 | ₹179.00 | ₹173.41 | ₹175.48 | 123,873 |
| 2026-03-17 | ₹173.70 | ₹175.90 | ₹170.71 | ₹174.97 | 178,691 |
| 2026-03-16 | ₹176.12 | ₹176.98 | ₹170.11 | ₹171.71 | 170,289 |
| 2026-03-13 | ₹181.45 | ₹182.06 | ₹172.90 | ₹176.14 | 208,060 |
| 2026-03-12 | ₹182.99 | ₹183.17 | ₹179.20 | ₹180.97 | 50,205 |
| 2026-03-11 | ₹187.18 | ₹187.18 | ₹182.00 | ₹182.88 | 25,682 |
| 2026-03-10 | ₹180.99 | ₹186.05 | ₹180.99 | ₹185.15 | 158,621 |
| 2026-03-09 | ₹186.49 | ₹186.50 | ₹176.01 | ₹180.86 | 70,878 |
| 2026-03-06 | ₹184.80 | ₹187.92 | ₹183.55 | ₹186.00 | 22,677 |
| 2026-03-05 | ₹186.99 | ₹188.89 | ₹182.10 | ₹184.79 | 70,338 |
| 2026-03-04 | ₹190.00 | ₹190.64 | ₹182.10 | ₹186.46 | 64,662 |
| 2026-03-02 | ₹186.10 | ₹192.89 | ₹185.00 | ₹189.89 | 104,420 |
| 2026-02-27 | ₹191.69 | ₹194.40 | ₹191.69 | ₹192.89 | 30,710 |
| 2026-02-26 | ₹193.27 | ₹196.45 | ₹191.30 | ₹192.93 | 25,265 |
| 2026-02-25 | ₹194.00 | ₹196.57 | ₹192.50 | ₹193.09 | 24,193 |
| 2026-02-24 | ₹196.20 | ₹197.84 | ₹191.30 | ₹194.84 | 26,187 |
| 2026-02-23 | ₹201.80 | ₹202.08 | ₹196.16 | ₹196.83 | 35,221 |
| 2026-02-20 | ₹198.90 | ₹201.00 | ₹196.20 | ₹200.17 | 32,730 |
| 2026-02-19 | ₹201.95 | ₹205.48 | ₹197.15 | ₹200.14 | 102,099 |
| 2026-02-18 | ₹199.99 | ₹201.45 | ₹198.01 | ₹200.18 | 81,755 |
| 2026-02-17 | ₹196.00 | ₹199.50 | ₹196.00 | ₹198.34 | 62,161 |
| 2026-02-16 | ₹195.33 | ₹197.98 | ₹192.00 | ₹196.23 | 59,280 |
| 2026-02-13 | ₹202.60 | ₹202.60 | ₹193.00 | ₹195.33 | 105,826 |
| 2026-02-12 | ₹201.73 | ₹205.00 | ₹199.71 | ₹202.76 | 126,824 |
| 2026-02-11 | ₹200.31 | ₹203.00 | ₹197.00 | ₹201.73 | 86,178 |
| 2026-02-10 | ₹192.86 | ₹202.19 | ₹191.10 | ₹200.31 | 462,959 |
| 2026-02-09 | ₹194.40 | ₹203.30 | ₹191.00 | ₹191.71 | 218,193 |
| 2026-02-06 | ₹190.80 | ₹194.85 | ₹185.97 | ₹193.69 | 85,121 |
| 2026-02-05 | ₹195.14 | ₹197.75 | ₹188.25 | ₹189.85 | 78,455 |
| 2026-02-04 | ₹187.00 | ₹197.75 | ₹187.00 | ₹195.63 | 196,668 |
| 2026-02-03 | ₹195.00 | ₹198.71 | ₹184.85 | ₹185.97 | 149,921 |
| 2026-02-02 | ₹195.98 | ₹195.98 | ₹186.21 | ₹191.26 | 45,617 |
| 2026-02-01 | ₹196.89 | ₹199.64 | ₹190.60 | ₹194.94 | 48,584 |
| 2026-01-30 | ₹194.72 | ₹197.30 | ₹191.10 | ₹195.05 | 51,978 |
| 2026-01-29 | ₹193.35 | ₹195.92 | ₹191.30 | ₹194.72 | 72,624 |
| 2026-01-28 | ₹184.05 | ₹193.26 | ₹184.05 | ₹192.87 | 46,904 |
| 2026-01-27 | ₹188.19 | ₹188.19 | ₹181.16 | ₹184.05 | 57,917 |
| 2026-01-23 | ₹191.99 | ₹192.00 | ₹185.50 | ₹186.37 | 34,777 |
| 2026-01-22 | ₹186.50 | ₹195.00 | ₹186.50 | ₹190.59 | 94,421 |
| 2026-01-21 | ₹192.50 | ₹193.01 | ₹185.00 | ₹187.59 | 59,216 |
| 2026-01-20 | ₹197.01 | ₹197.70 | ₹190.00 | ₹191.48 | 34,809 |
| 2026-01-19 | ₹201.00 | ₹201.00 | ₹196.20 | ₹197.01 | 33,666 |
| 2026-01-16 | ₹200.00 | ₹203.78 | ₹200.00 | ₹202.56 | 22,223 |
| 2026-01-14 | ₹201.00 | ₹201.99 | ₹198.80 | ₹200.00 | 19,643 |
| 2026-01-13 | ₹198.80 | ₹203.71 | ₹198.78 | ₹201.76 | 38,447 |
| 2026-01-12 | ₹201.00 | ₹201.62 | ₹195.30 | ₹198.80 | 74,921 |
| 2026-01-09 | ₹209.00 | ₹213.90 | ₹202.30 | ₹202.57 | 116,175 |
| 2026-01-08 | ₹216.84 | ₹217.09 | ₹202.30 | ₹206.86 | 104,005 |
| 2026-01-07 | ₹217.60 | ₹220.00 | ₹214.05 | ₹216.84 | 15,929 |
| 2026-01-06 | ₹218.99 | ₹219.30 | ₹215.10 | ₹216.22 | 34,051 |
| 2026-01-05 | ₹218.15 | ₹219.60 | ₹215.00 | ₹217.85 | 21,699 |
| 2026-01-02 | ₹212.03 | ₹219.90 | ₹212.03 | ₹218.15 | 26,512 |
| 2026-01-01 | ₹214.43 | ₹215.60 | ₹212.00 | ₹213.47 | 12,133 |
Sagar Cements Share Price Performance Analysis (Jan 2003 - Sep 2026)
SAGCEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-28.89%
₹213.47 → ₹151.79
Year to Date
Price Volatility
7.98%
Low Volatility
Year to Date
Average Daily Volume
75,230
Year to Date Average
NSE Exchange
Sagar Cements Share Price History – Frequently Asked Questions
Common questions about SAGCEM historical data and records. Analyse SAGCEM promoter holding to track promoter, FII and institutional holdings.
What is the all-time high share price of Sagar Cements (SAGCEM)?
The all-time high share price of Sagar Cements was ₹317.0 recorded on August 17, 2021 on the NSE exchange.
What is the all-time low share price of Sagar Cements (SAGCEM)?
The all-time low share price of Sagar Cements was ₹2.0 recorded on December 12, 2005 on the NSE exchange.
How can I download SAGCEM historical share price data?
You can download Sagar Cements historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SAGCEM shares?
The highest trading volume day for Sagar Cements was 7,454,549 shares traded on January 03, 2024 on the NSE exchange, with share price at ₹289.15.