Sangam (India) Limited (BOM:514234)
India · Delayed Price · Currency is INR 467.75
+1.05 (0.22%)
At close: Feb 13, 2026
Sangam (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 467.25 | 468.00 | 458.55 | 467.75 | 467.75 | 0.22% | 116 |
| Feb 12, 2026 | 470.25 | 476.80 | 465.50 | 466.70 | 466.70 | -1.64% | 359 |
| Feb 11, 2026 | 480.00 | 482.00 | 469.95 | 474.50 | 474.50 | -1.71% | 873 |
| Feb 10, 2026 | 486.65 | 488.65 | 480.00 | 482.75 | 482.75 | -0.87% | 371 |
| Feb 9, 2026 | 473.50 | 493.05 | 473.50 | 487.00 | 487.00 | 2.86% | 299 |
| Feb 6, 2026 | 476.60 | 481.10 | 469.25 | 473.45 | 473.45 | -1.45% | 1,255 |
| Feb 5, 2026 | 489.55 | 489.55 | 476.20 | 480.40 | 480.40 | -1.82% | 380 |
| Feb 4, 2026 | 470.00 | 494.35 | 470.00 | 489.30 | 489.30 | 0.98% | 1,723 |
| Feb 3, 2026 | 471.95 | 524.10 | 471.05 | 484.55 | 484.55 | 8.41% | 10,594 |
| Feb 2, 2026 | 441.20 | 450.00 | 440.80 | 446.95 | 446.95 | -0.42% | 455 |
| Feb 1, 2026 | 448.75 | 459.00 | 437.45 | 448.85 | 448.85 | -1.72% | 304 |
| Jan 30, 2026 | 449.60 | 461.95 | 445.05 | 456.70 | 456.70 | 1.59% | 355 |
| Jan 29, 2026 | 451.25 | 451.25 | 442.10 | 449.55 | 449.55 | -0.53% | 366 |
| Jan 28, 2026 | 433.30 | 455.00 | 430.80 | 451.95 | 451.95 | 5.20% | 1,113 |
| Jan 27, 2026 | 420.55 | 438.85 | 413.00 | 429.60 | 429.60 | 1.30% | 1,999 |
| Jan 23, 2026 | 432.45 | 432.45 | 418.25 | 424.10 | 424.10 | -1.94% | 1,322 |
| Jan 22, 2026 | 422.05 | 437.75 | 418.15 | 432.50 | 432.50 | 1.75% | 736 |
| Jan 21, 2026 | 448.75 | 455.00 | 418.80 | 425.05 | 425.05 | -4.48% | 6,100 |
| Jan 20, 2026 | 454.30 | 460.80 | 445.00 | 445.00 | 445.00 | -2.05% | 566 |
| Jan 19, 2026 | 457.60 | 460.45 | 454.10 | 454.30 | 454.30 | -0.79% | 118 |
| Jan 16, 2026 | 458.95 | 464.60 | 452.60 | 457.90 | 457.90 | 0.90% | 271 |
| Jan 14, 2026 | 451.65 | 454.50 | 450.50 | 453.80 | 453.80 | 0.42% | 288 |
| Jan 13, 2026 | 451.55 | 459.95 | 451.50 | 451.90 | 451.90 | -0.32% | 78 |
| Jan 12, 2026 | 458.40 | 458.40 | 438.60 | 453.35 | 453.35 | -1.09% | 3,237 |
| Jan 9, 2026 | 484.80 | 484.80 | 453.50 | 458.35 | 458.35 | -2.49% | 2,603 |
| Jan 8, 2026 | 484.25 | 489.95 | 468.05 | 470.05 | 470.05 | -1.84% | 1,788 |
| Jan 7, 2026 | 481.70 | 487.80 | 475.80 | 478.85 | 478.85 | -0.59% | 1,236 |
| Jan 6, 2026 | 480.45 | 486.70 | 477.40 | 481.70 | 481.70 | 0.26% | 1,164 |
| Jan 5, 2026 | 477.05 | 489.90 | 474.45 | 480.45 | 480.45 | -0.15% | 2,557 |
| Jan 2, 2026 | 492.90 | 501.00 | 476.90 | 481.15 | 481.15 | -2.37% | 3,376 |
| Jan 1, 2026 | 496.55 | 507.50 | 489.25 | 492.85 | 492.85 | -0.50% | 1,775 |
| Dec 31, 2025 | 476.00 | 501.00 | 476.00 | 495.35 | 495.35 | 4.70% | 4,136 |
| Dec 30, 2025 | 450.55 | 477.00 | 449.00 | 473.10 | 473.10 | 3.05% | 2,350 |
| Dec 29, 2025 | 457.00 | 460.00 | 454.45 | 459.10 | 459.10 | 0.27% | 1,637 |
| Dec 26, 2025 | 435.25 | 460.00 | 435.25 | 457.85 | 457.85 | 2.51% | 1,602 |
| Dec 24, 2025 | 439.90 | 451.15 | 433.90 | 446.65 | 446.65 | 1.53% | 1,323 |
| Dec 23, 2025 | 438.00 | 439.90 | 437.75 | 439.90 | 439.90 | 1.89% | 61 |
| Dec 22, 2025 | 432.70 | 432.70 | 429.95 | 431.75 | 431.75 | 0.31% | 125 |
| Dec 19, 2025 | 428.20 | 431.70 | 425.90 | 430.40 | 430.40 | 0.46% | 146 |
| Dec 18, 2025 | 436.25 | 437.35 | 425.00 | 428.45 | 428.45 | -0.33% | 273 |
| Dec 17, 2025 | 440.25 | 440.70 | 425.85 | 429.85 | 429.85 | -2.43% | 252 |
| Dec 16, 2025 | 452.95 | 452.95 | 439.00 | 440.55 | 440.55 | -1.84% | 514 |
| Dec 15, 2025 | 432.05 | 455.75 | 432.05 | 448.80 | 448.80 | 1.85% | 12,174 |
| Dec 12, 2025 | 422.30 | 457.50 | 420.30 | 440.65 | 440.65 | 2.80% | 4,318 |
| Dec 11, 2025 | 428.65 | 431.85 | 428.65 | 428.65 | 428.65 | 0.87% | 186 |
| Dec 10, 2025 | 432.30 | 432.30 | 424.85 | 424.95 | 424.95 | 0.48% | 24 |
| Dec 9, 2025 | 429.55 | 429.55 | 418.35 | 422.90 | 422.90 | -0.34% | 716 |
| Dec 8, 2025 | 426.95 | 429.45 | 424.15 | 424.35 | 424.35 | -0.15% | 148 |
| 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 |