Sangam (India) Limited (BOM:514234)
India · Delayed Price · Currency is INR 425.00
-3.85 (-0.90%)
At close: Dec 5, 2025
Sangam (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 427.45 | 428.30 | 420.65 | 425.00 | 425.00 | -0.90% | 741 |
| Dec 4, 2025 | 432.70 | 439.30 | 428.85 | 428.85 | 428.85 | -1.65% | 184 |
| Dec 3, 2025 | 437.75 | 437.75 | 434.40 | 436.05 | 436.05 | 0.62% | 23 |
| Dec 2, 2025 | 425.60 | 434.15 | 425.60 | 433.35 | 433.35 | 0.80% | 422 |
| Dec 1, 2025 | 443.85 | 443.85 | 426.30 | 429.90 | 429.90 | -3.53% | 1,307 |
| Nov 28, 2025 | 447.90 | 452.20 | 439.30 | 445.65 | 445.65 | -0.60% | 3,108 |
| Nov 27, 2025 | 447.65 | 453.00 | 447.60 | 448.35 | 448.35 | -0.39% | 866 |
| Nov 26, 2025 | 449.65 | 451.45 | 446.95 | 450.10 | 450.10 | 0.02% | 504 |
| Nov 25, 2025 | 446.45 | 454.85 | 445.60 | 450.00 | 450.00 | 0.04% | 129 |
| Nov 24, 2025 | 447.30 | 451.00 | 447.30 | 449.80 | 449.80 | -0.20% | 1,170 |
| Nov 21, 2025 | 449.05 | 452.95 | 438.95 | 450.70 | 450.70 | -0.03% | 567 |
| Nov 20, 2025 | 452.60 | 454.70 | 448.15 | 450.85 | 450.85 | 0.12% | 513 |
| Nov 19, 2025 | 449.25 | 454.25 | 441.60 | 450.30 | 450.30 | 1.35% | 429 |
| Nov 18, 2025 | 455.35 | 456.55 | 443.90 | 444.30 | 444.30 | -0.74% | 1,021 |
| Nov 17, 2025 | 453.00 | 461.95 | 446.30 | 447.60 | 447.60 | -1.06% | 1,171 |
| Nov 14, 2025 | 443.10 | 454.45 | 438.10 | 452.40 | 452.40 | 2.72% | 184 |
| Nov 13, 2025 | 440.90 | 442.60 | 438.45 | 440.40 | 440.40 | -0.79% | 117 |
| Nov 12, 2025 | 437.00 | 445.00 | 435.35 | 443.90 | 443.90 | 2.00% | 1,395 |
| Nov 11, 2025 | 486.95 | 486.95 | 433.00 | 435.20 | 435.20 | -8.28% | 10,046 |
| Nov 10, 2025 | 479.90 | 495.00 | 472.75 | 474.50 | 474.50 | 0.64% | 6,963 |
| Nov 7, 2025 | 463.80 | 479.90 | 461.80 | 471.50 | 471.50 | 1.67% | 1,691 |
| Nov 6, 2025 | 422.40 | 471.00 | 422.40 | 463.75 | 463.75 | 3.96% | 7,901 |
| Nov 4, 2025 | 433.40 | 454.00 | 433.40 | 446.10 | 446.10 | 1.24% | 1,569 |
| Nov 3, 2025 | 430.00 | 454.00 | 426.00 | 440.65 | 440.65 | -1.19% | 678 |
| Oct 31, 2025 | 460.00 | 460.00 | 444.00 | 445.95 | 445.95 | -2.24% | 1,939 |
| Oct 30, 2025 | 447.95 | 462.00 | 447.95 | 456.15 | 456.15 | 0.25% | 729 |
| Oct 29, 2025 | 459.95 | 459.95 | 452.00 | 455.00 | 455.00 | - | 506 |
| Oct 28, 2025 | 460.00 | 460.00 | 447.55 | 455.00 | 455.00 | -0.68% | 418 |
| Oct 27, 2025 | 448.00 | 460.00 | 443.70 | 458.10 | 458.10 | 2.02% | 2,038 |
| Oct 24, 2025 | 431.30 | 455.00 | 428.90 | 449.05 | 449.05 | 3.77% | 1,993 |
| Oct 23, 2025 | 431.50 | 435.00 | 428.25 | 432.75 | 432.75 | 0.28% | 1,141 |
| Oct 21, 2025 | 427.30 | 433.10 | 424.15 | 431.55 | 431.55 | 3.24% | 603 |
| Oct 20, 2025 | 416.30 | 425.25 | 412.20 | 418.00 | 418.00 | -1.99% | 579 |
| Oct 17, 2025 | 419.95 | 427.40 | 419.95 | 426.50 | 426.50 | -0.35% | 61 |
| Oct 16, 2025 | 428.45 | 429.00 | 426.85 | 428.00 | 428.00 | 0.18% | 396 |
| Oct 15, 2025 | 422.95 | 434.00 | 420.35 | 427.25 | 427.25 | 0.08% | 852 |
| Oct 14, 2025 | 432.25 | 432.95 | 421.75 | 426.90 | 426.90 | -1.13% | 737 |
| Oct 13, 2025 | 423.00 | 434.00 | 413.90 | 431.80 | 431.80 | 0.44% | 6,444 |
| Oct 10, 2025 | 411.55 | 464.40 | 411.55 | 429.90 | 429.90 | 8.71% | 136,391 |
| Oct 9, 2025 | 397.35 | 406.15 | 394.30 | 395.45 | 395.45 | -0.09% | 373 |
| Oct 8, 2025 | 425.00 | 425.00 | 391.50 | 395.80 | 395.80 | -1.99% | 8,131 |
| Oct 7, 2025 | 406.00 | 412.90 | 402.80 | 403.85 | 403.85 | -0.06% | 748 |
| Oct 6, 2025 | 425.10 | 425.10 | 403.15 | 404.10 | 404.10 | -4.45% | 498 |
| Oct 3, 2025 | 414.55 | 425.05 | 414.55 | 422.90 | 422.90 | 0.86% | 262 |
| Oct 1, 2025 | 431.65 | 431.65 | 419.15 | 419.30 | 419.30 | -3.42% | 543 |
| Sep 30, 2025 | 433.15 | 436.90 | 431.95 | 434.15 | 434.15 | -0.32% | 135 |
| Sep 29, 2025 | 439.00 | 446.60 | 430.50 | 435.55 | 435.55 | 0.35% | 757 |
| Sep 26, 2025 | 433.60 | 437.95 | 425.00 | 434.05 | 434.05 | -0.25% | 6,617 |
| Sep 25, 2025 | 431.00 | 436.70 | 426.30 | 435.15 | 435.15 | 0.24% | 1,568 |
| Sep 24, 2025 | 431.25 | 435.00 | 425.60 | 434.10 | 434.10 | -0.09% | 198 |