Sangam (India) Limited (BOM:514234)
India · Delayed Price · Currency is INR 498.65
+6.30 (1.28%)
At close: Apr 21, 2026
BOM:514234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 493.85 | 510.00 | 493.85 | 498.65 | 498.65 | 1.28% | 7,198 |
| Apr 20, 2026 | 468.00 | 506.00 | 466.30 | 492.35 | 492.35 | 7.25% | 5,080 |
| Apr 17, 2026 | 458.70 | 467.80 | 451.25 | 459.05 | 459.05 | 0.54% | 145 |
| Apr 16, 2026 | 460.00 | 460.00 | 456.60 | 456.60 | 456.60 | 1.47% | 78 |
| Apr 15, 2026 | 453.20 | 453.20 | 447.05 | 450.00 | 450.00 | 0.67% | 554 |
| Apr 13, 2026 | 449.05 | 451.60 | 441.20 | 447.00 | 447.00 | -0.80% | 158 |
| Apr 10, 2026 | 453.00 | 455.55 | 447.55 | 450.60 | 450.60 | -0.10% | 156 |
| Apr 9, 2026 | 450.05 | 455.10 | 441.25 | 451.05 | 451.05 | 0.53% | 1,712 |
| Apr 8, 2026 | 448.10 | 454.65 | 445.00 | 448.65 | 448.65 | 1.71% | 744 |
| Apr 7, 2026 | 445.95 | 447.15 | 439.95 | 441.10 | 441.10 | -0.43% | 1,253 |
| Apr 6, 2026 | 434.00 | 444.00 | 428.90 | 443.00 | 443.00 | 4.47% | 156 |
| Apr 2, 2026 | 422.40 | 427.70 | 415.70 | 424.05 | 424.05 | -0.26% | 83 |
| Apr 1, 2026 | 432.10 | 433.65 | 424.40 | 425.15 | 425.15 | 2.25% | 75 |
| Mar 30, 2026 | 435.50 | 435.50 | 411.35 | 415.80 | 415.80 | -2.83% | 1,445 |
| Mar 27, 2026 | 420.05 | 438.00 | 418.80 | 427.90 | 427.90 | 0.21% | 389 |
| Mar 25, 2026 | 429.00 | 435.65 | 426.65 | 427.00 | 427.00 | 0.95% | 112 |
| Mar 24, 2026 | 419.75 | 427.30 | 416.90 | 423.00 | 423.00 | 2.72% | 236 |
| Mar 23, 2026 | 423.10 | 423.35 | 411.50 | 411.80 | 411.80 | -4.72% | 1,419 |
| Mar 20, 2026 | 437.80 | 437.80 | 431.20 | 432.20 | 432.20 | -1.39% | 69 |
| Mar 19, 2026 | 432.20 | 448.90 | 428.85 | 438.30 | 438.30 | -0.47% | 218 |
| Mar 18, 2026 | 436.00 | 441.00 | 436.00 | 440.35 | 440.35 | 2.55% | 67 |
| Mar 17, 2026 | 425.65 | 432.65 | 422.15 | 429.40 | 429.40 | -0.64% | 263 |
| Mar 16, 2026 | 423.00 | 432.15 | 417.60 | 432.15 | 432.15 | 2.25% | 387 |
| Mar 13, 2026 | 427.00 | 428.65 | 418.00 | 422.65 | 422.65 | -1.02% | 330 |
| Mar 12, 2026 | 429.00 | 429.20 | 427.00 | 427.00 | 427.00 | -0.47% | 27 |
| Mar 11, 2026 | 435.65 | 435.65 | 423.65 | 429.00 | 429.00 | -1.38% | 118 |
| Mar 10, 2026 | 425.85 | 437.05 | 425.85 | 435.00 | 435.00 | 3.28% | 1,468 |
| Mar 9, 2026 | 419.70 | 422.05 | 412.70 | 421.20 | 421.20 | -2.62% | 197 |
| Mar 6, 2026 | 442.45 | 442.45 | 428.00 | 432.55 | 432.55 | -1.38% | 286 |
| Mar 5, 2026 | 435.60 | 450.30 | 432.00 | 438.60 | 438.60 | 0.29% | 1,132 |
| Mar 4, 2026 | 438.10 | 441.10 | 430.90 | 437.35 | 437.35 | -2.28% | 793 |
| Mar 2, 2026 | 440.00 | 455.25 | 436.00 | 447.55 | 447.55 | -4.33% | 751 |
| Feb 27, 2026 | 465.45 | 469.20 | 465.45 | 467.80 | 467.80 | 0.38% | 97 |
| Feb 26, 2026 | 466.15 | 470.50 | 464.50 | 466.05 | 466.05 | -0.67% | 704 |
| Feb 25, 2026 | 470.00 | 470.00 | 468.30 | 469.20 | 469.20 | 0.36% | 14 |
| Feb 24, 2026 | 466.00 | 473.00 | 465.55 | 467.50 | 467.50 | -1.14% | 1,063 |
| Feb 23, 2026 | 467.10 | 478.75 | 467.10 | 472.90 | 472.90 | 1.26% | 1,367 |
| Feb 20, 2026 | 461.60 | 476.95 | 461.20 | 467.00 | 467.00 | 0.16% | 1,473 |
| Feb 19, 2026 | 469.10 | 471.85 | 466.25 | 466.25 | 466.25 | -1.31% | 97 |
| Feb 18, 2026 | 451.00 | 474.95 | 451.00 | 472.45 | 472.45 | 3.97% | 1,262 |
| Feb 17, 2026 | 468.30 | 477.00 | 450.00 | 454.40 | 454.40 | -1.43% | 4,475 |
| Feb 16, 2026 | 467.40 | 469.95 | 458.60 | 461.00 | 461.00 | -1.44% | 621 |
| 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 |