Sagardeep Alloys share price history

NSE: SAGARDEEPIndustrial ProductsSmall Cap

Sagardeep Alloys Limited · Face value ₹10 · Listed May 2016 · Issue price ₹95

₹27.03₹0.37 (1.35%)

Share price at the NSE close on 30 Oct 2026. Previous close ₹27.40.

30 Oct: open ₹27.01, high ₹28.36, low ₹26.65

52-week range of traded prices to 30 Oct 2026

₹20.81Low, 30 Mar 2026₹32.38High, 15 Oct 2026

Next results date: the board meets on 3 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹46 Cr3,580th largest listed
P/E: 14.92
P/E without one-offs: 16.72
P/B: 1.31
Dividend yield: Nonein the last 12 months
ROE: 9.5%
ROE without one-offs: 8.5%
ROCE: 10.1%
Debt to equity: 0.26
Volume, NSE: 7,86945.8% delivered

Sagardeep Alloys share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Sagardeep Alloys' share price is on record from 17 May 2016, when it closed at ₹12.67, to 30 Oct 2026. Its highest close was ₹96.67 on 25 Aug 2020 and its lowest ₹12.67 on 17 May 2016, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	27.03	−3.5%	28.65	22.02	27.36	32.38	20.81	35,03,575
2025	28.01	−0.6%	35.86	25.25	27.54	36.21	25.00	67,39,802
2024	28.18	+4.2%	36.85	22.60	27.65	40.45	22.15	1,58,69,075
2023	27.05	−4.1%	29.70	18.70	28.20	30.30	17.85	98,43,000
2022	28.20	−42.2%	76.15	25.70	48.50	77.75	23.35	1,29,15,014
2021	48.75	+32.5%	74.30	26.70	38.00	77.45	26.00	83,96,563
2020	36.80	−22.4%	96.67	33.25	47.40	98.60	31.60	92,86,017
2019	47.40	−7.7%	69.67	23.90	51.50	74.00	22.73	1,11,39,561
2018	51.33	+164.6%	51.33	16.73	18.73	51.40	16.73	15,39,000
2017	19.40	+38.6%	19.40	14.00	14.00	19.93	14.00	1,17,000
2016	14.00	–	14.67	12.67	13.33	14.67	12.67	13,14,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 13 Jul 2017. 2016 is from its first session, 17 May 2016. The 2017 close is its last trade, on 5 Dec 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	27.03	+16.9%	23.01	32.38	22.00	11,00,020
Sep 2026	23.13	−2.2%	23.75	24.80	22.76	1,21,673
Aug 2026	23.64	−2.5%	25.44	26.99	23.25	2,38,541
Jul 2026	24.24	−3.6%	24.50	26.60	23.35	1,49,730
Jun 2026	25.15	−5.3%	25.91	27.00	23.00	1,42,219
May 2026	26.57	+9.6%	23.75	28.40	23.01	8,54,987
Apr 2026	24.24	+10.1%	21.22	26.00	21.22	1,07,662
Mar 2026	22.02	−8.1%	23.00	27.00	20.81	3,41,275
Feb 2026	23.95	−6.9%	25.97	26.88	23.81	1,38,288
Jan 2026	25.72	−8.2%	27.36	29.25	23.55	3,09,180
Dec 2025	28.01	+7.2%	26.30	29.00	25.01	4,04,465
Nov 2025	26.14	−9.4%	28.84	30.85	25.00	2,14,195
Oct 2025	28.84	+9.2%	26.42	31.48	26.25	6,72,444
Sep 2025	26.41	−5.4%	27.15	28.88	25.75	1,61,351
Aug 2025	27.93	−2.7%	29.08	30.25	25.58	2,41,475
Jul 2025	28.70	−9.0%	31.50	32.40	28.00	3,22,026
Jun 2025	31.55	+9.1%	29.89	36.00	28.53	8,34,496
May 2025	28.91	−1.6%	29.39	30.90	28.00	1,81,877
Apr 2025	29.39	+2.3%	28.10	33.39	27.50	5,64,005
Mar 2025	28.73	−8.8%	31.05	33.95	27.41	3,69,527
Feb 2025	31.51	−3.4%	34.09	36.21	29.70	13,57,061
Jan 2025	32.63	+15.8%	27.54	34.50	26.50	14,16,880
Dec 2024	28.18	+7.6%	26.40	30.93	25.01	4,61,848
Nov 2024	26.18	−2.1%	27.90	28.40	25.16	5,05,766
Oct 2024	26.74	−2.2%	27.35	29.99	25.08	3,74,841
Sep 2024	27.35	−1.0%	27.64	30.00	26.51	2,70,075
Aug 2024	27.64	−12.9%	31.74	32.19	26.93	4,55,701
Jul 2024	31.74	+16.7%	27.74	37.70	25.60	48,00,818
Jun 2024	27.20	+1.7%	26.75	30.92	24.95	5,38,987
May 2024	26.75	−1.3%	27.85	30.90	26.25	4,19,443
Apr 2024	27.10	+18.9%	23.75	28.45	23.30	2,41,093
Mar 2024	22.80	−20.6%	28.70	30.45	22.15	2,66,165
Feb 2024	28.70	−4.2%	30.95	33.40	27.55	6,47,527
Jan 2024	29.95	+10.7%	27.65	40.45	26.60	68,86,811
Dec 2023	27.05	+0.7%	26.95	28.45	25.00	7,01,952
Nov 2023	26.85	−3.4%	27.85	28.85	25.30	14,90,078
Oct 2023	27.80	+13.9%	24.40	30.00	22.20	21,58,328
Sep 2023	24.40	−4.7%	26.30	27.50	23.60	9,51,265
Aug 2023	25.60	+22.8%	21.35	27.90	20.50	22,52,220
Jul 2023	20.85	0.0%	20.35	22.40	20.15	4,58,210
Jun 2023	20.85	−0.7%	21.15	22.30	20.20	2,89,713
May 2023	21.00	−5.2%	22.50	23.95	20.15	1,88,825
Apr 2023	22.15	+9.9%	19.70	24.50	19.70	1,56,221
Mar 2023	20.15	−16.6%	24.05	26.20	17.85	3,10,481
Feb 2023	24.15	−11.7%	27.00	28.45	23.00	3,87,952
Jan 2023	27.35	−3.0%	28.20	30.30	26.10	4,97,755
Dec 2022	28.20	+5.0%	26.90	33.75	25.10	8,29,517
Nov 2022	26.85	−3.2%	27.55	28.60	25.55	3,79,689
Oct 2022	27.75	−7.3%	29.35	31.00	25.80	2,87,921
Sep 2022	29.95	−4.2%	31.25	32.90	27.90	4,59,268
Aug 2022	31.25	+16.8%	26.80	40.60	26.05	17,03,223
Jul 2022	26.75	+4.1%	27.20	28.50	24.10	5,92,768
Jun 2022	25.70	−13.8%	30.90	32.10	23.35	6,53,585
May 2022	29.80	−14.0%	34.00	35.85	28.15	6,39,908
Apr 2022	34.65	−8.9%	38.00	40.95	32.25	12,66,828
Mar 2022	38.05	−32.1%	53.25	53.25	30.50	9,41,651
Feb 2022	56.05	−5.1%	59.05	77.75	56.05	40,41,390
Jan 2022	59.05	+21.1%	48.50	60.00	46.00	11,19,266
Dec 2021	48.75	+74.1%	29.25	52.40	27.45	12,60,455
Nov 2021	28.00	−3.1%	27.60	30.80	26.00	5,17,099
Oct 2021	28.90	−10.4%	30.75	35.00	28.55	4,73,625
Sep 2021	32.25	−25.9%	41.40	43.15	30.25	3,44,901
Aug 2021	43.55	−41.0%	75.55	77.45	43.55	13,47,065
Jul 2021	73.80	+32.0%	56.30	75.30	53.00	16,21,853
Jun 2021	55.90	+31.2%	43.50	58.00	40.55	6,69,628
May 2021	42.60	+24.7%	34.15	51.00	32.90	7,11,850
Apr 2021	34.15	+5.4%	33.95	35.75	30.70	1,37,203
Mar 2021	32.40	−27.2%	40.25	48.40	29.30	2,52,378
Feb 2021	44.50	+11.1%	40.30	49.20	38.55	7,48,824
Jan 2021	40.05	+8.8%	38.00	41.00	32.80	3,11,682
Dec 2020	36.80	−10.1%	42.00	43.80	35.00	4,06,010
Nov 2020	40.95	−15.7%	51.00	51.00	31.60	4,40,002
Oct 2020	48.60	+18.7%	42.97	63.50	40.05	6,31,200
Sep 2020	40.93	−48.1%	74.87	74.87	33.13	6,91,688
Aug 2020	78.80	−11.4%	89.97	98.60	77.87	39,09,141
Jul 2020	88.90	+20.1%	77.27	90.67	73.40	16,64,544
Jun 2020	74.00	+38.9%	53.67	75.63	51.33	10,20,515
May 2020	53.27	+15.8%	48.30	53.27	38.00	1,10,450
Apr 2020	46.00	+23.2%	39.13	53.20	35.47	25,754
Mar 2020	37.33	−30.8%	51.30	58.60	32.67	29,469
Feb 2020	53.97	−0.5%	53.67	59.90	49.93	2,29,580
Jan 2020	54.23	+14.4%	47.40	54.27	37.17	1,27,667
Dec 2019	47.40	−7.4%	52.50	56.33	47.40	53,963
Nov 2019	51.17	+37.4%	36.93	54.63	35.77	2,23,431
Oct 2019	37.23	+23.0%	28.77	38.13	27.87	4,99,880
Sep 2019	30.27	−21.5%	40.47	40.47	30.03	2,80,577
Aug 2019	38.57	+2.4%	38.93	38.93	34.20	28,422
Jul 2019	37.67	+2.5%	38.17	42.00	35.93	1,26,138
Jun 2019	36.73	+27.8%	30.17	39.80	28.80	2,15,094
May 2019	28.73	−19.7%	36.60	38.67	22.73	4,73,153
Apr 2019	35.77	−10.4%	40.97	41.00	32.23	3,68,201
Mar 2019	39.93	−34.4%	60.67	63.97	35.80	34,92,765
Feb 2019	60.90	−0.2%	58.67	74.00	56.23	36,90,831
Jan 2019	61.00	+18.8%	51.50	66.60	51.47	16,87,109
Dec 2018	51.33	+23.7%	40.00	51.40	40.00	6,57,000
Nov 2018	41.50	+24.5%	33.33	41.50	33.33	4,14,000
Oct 2018	33.33	+99.2%	20.00	33.33	20.00	3,69,000
Jun 2018	16.73	−4.6%	16.73	16.73	16.73	9,000
Mar 2018	17.53	+0.4%	18.40	18.40	16.80	45,000
Jan 2018	17.47	−10.0%	18.73	18.73	17.47	45,000
Dec 2017	19.40	+5.8%	19.40	19.40	19.40	9,000
Nov 2017	18.33	+31.0%	14.70	19.93	14.70	81,000
Oct 2017	14.00	0.0%	14.00	14.00	14.00	9,000
Aug 2017	14.00	0.0%	14.00	14.00	14.00	9,000
Jul 2017	14.00	0.0%	14.00	14.00	14.00	9,000
Dec 2016	14.00	0.0%	14.00	14.00	14.00	9,000
Nov 2016	14.00	−4.5%	14.00	14.00	14.00	9,000
Sep 2016	14.67	+10.3%	14.67	14.67	14.67	9,000
Aug 2016	13.30	+5.0%	13.00	13.30	13.00	18,000
Jul 2016	12.67	−2.6%	13.00	13.00	12.67	27,000
Jun 2016	13.00	0.0%	13.00	13.33	12.97	11,52,000
May 2016	13.00	–	13.33	13.33	12.67	90,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	27.01	28.36	26.65	27.03	27.44	7,869	45.8%
29 Oct 2026	26.09	28.44	26.00	27.40	27.50	20,719	60.4%
28 Oct 2026	26.62	26.62	25.23	25.56	25.53	7,310	73.4%
27 Oct 2026	26.35	26.95	25.22	26.62	26.40	8,126	72.7%
26 Oct 2026	24.51	26.90	24.20	25.88	24.91	11,153	79.7%
23 Oct 2026	26.00	26.38	24.60	24.90	25.26	17,377	89.6%
22 Oct 2026	26.99	27.39	25.75	26.12	26.26	11,374	73.8%
21 Oct 2026	28.04	28.99	27.00	27.02	27.21	16,294	85.5%
19 Oct 2026	27.66	29.75	27.22	28.04	28.05	35,837	59.9%
16 Oct 2026	28.00	29.30	26.27	28.65	28.48	57,085	79.9%
15 Oct 2026	26.98	32.38	25.30	27.46	29.98	5,07,845	28.3%
14 Oct 2026	26.33	27.35	24.35	26.99	26.29	69,351	56.6%
13 Oct 2026	23.60	28.45	23.60	25.81	26.85	2,69,176	43.9%
12 Oct 2026	23.69	23.90	23.01	23.71	23.78	11,594	86.5%
9 Oct 2026	22.79	23.80	22.00	23.23	23.22	9,179	78.1%
8 Oct 2026	22.59	22.97	22.00	22.40	22.18	7,541	84.0%
7 Oct 2026	22.22	23.78	22.11	22.18	22.38	8,512	76.7%
6 Oct 2026	24.00	24.00	22.00	23.14	22.53	4,214	48.1%
5 Oct 2026	22.52	23.19	22.00	22.10	22.40	8,473	91.7%
1 Oct 2026	23.01	23.66	22.05	22.52	22.58	10,991	86.6%
30 Sep 2026	23.98	23.98	22.83	23.13	23.25	8,443	94.5%
29 Sep 2026	23.18	23.60	22.76	23.44	22.95	6,760	97.7%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Sagardeep Alloys bonus and split history

Ex-date	Event	Price factor	What happened
5 Oct 2020	Bonus	0.6667	Holders received 1 bonus share for every 2 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.