Sangam (India) Limited (BOM:514234)
India · Delayed Price · Currency is INR 579.05
+1.40 (0.24%)
At close: Aug 21, 2026
BOM:514234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 579.80 | 585.75 | 575.00 | 579.05 | 579.05 | 0.24% | 230 |
| Aug 20, 2026 | 575.00 | 581.40 | 575.00 | 577.65 | 577.65 | 0.01% | 2,893 |
| Aug 19, 2026 | 589.95 | 589.95 | 573.95 | 577.60 | 577.60 | -1.83% | 2,128 |
| Aug 18, 2026 | 593.00 | 597.65 | 584.50 | 588.35 | 588.35 | -0.81% | 947 |
| Aug 17, 2026 | 610.00 | 610.00 | 587.95 | 593.15 | 593.15 | -1.06% | 915 |
| Aug 14, 2026 | 595.70 | 605.30 | 588.85 | 599.50 | 599.50 | 0.37% | 1,764 |
| Aug 13, 2026 | 579.35 | 600.00 | 579.35 | 597.30 | 597.30 | 3.30% | 4,584 |
| Aug 12, 2026 | 581.00 | 582.15 | 571.00 | 578.20 | 578.20 | -0.19% | 2,857 |
| Aug 11, 2026 | 587.00 | 591.90 | 578.40 | 579.30 | 579.30 | -1.20% | 3,277 |
| Aug 10, 2026 | 610.00 | 610.50 | 580.75 | 586.35 | 586.35 | -4.36% | 6,109 |
| Aug 7, 2026 | 613.55 | 619.05 | 613.00 | 613.10 | 613.10 | -0.26% | 1,437 |
| Aug 6, 2026 | 613.70 | 639.00 | 613.70 | 614.70 | 614.70 | 0.19% | 3,989 |
| Aug 5, 2026 | 623.75 | 623.75 | 610.55 | 613.55 | 613.55 | 0.06% | 614 |
| Aug 4, 2026 | 606.45 | 620.55 | 606.45 | 613.20 | 613.20 | 0.77% | 784 |
| Aug 3, 2026 | 612.00 | 620.00 | 606.00 | 608.50 | 608.50 | -0.15% | 1,496 |
| Jul 31, 2026 | 624.50 | 630.70 | 605.45 | 609.40 | 609.40 | -1.73% | 1,724 |
| Jul 30, 2026 | 604.45 | 623.40 | 597.95 | 620.10 | 620.10 | 3.68% | 1,001 |
| Jul 29, 2026 | 599.95 | 606.00 | 597.85 | 598.10 | 598.10 | -0.50% | 1,409 |
| Jul 28, 2026 | 609.95 | 609.95 | 600.00 | 601.10 | 601.10 | -1.77% | 3,822 |
| Jul 27, 2026 | 615.15 | 624.00 | 610.30 | 611.95 | 611.95 | 0.11% | 3,478 |
| Jul 24, 2026 | 610.20 | 623.50 | 604.95 | 611.30 | 611.30 | -1.18% | 4,193 |
| Jul 23, 2026 | 617.95 | 632.00 | 612.35 | 618.60 | 618.60 | 0.09% | 2,815 |
| Jul 22, 2026 | 625.00 | 627.00 | 603.00 | 618.05 | 618.05 | -0.24% | 8,683 |
| Jul 21, 2026 | 626.90 | 629.05 | 615.00 | 619.55 | 619.55 | -0.62% | 3,481 |
| Jul 20, 2026 | 650.85 | 675.95 | 615.40 | 623.40 | 623.40 | -1.78% | 59,415 |
| Jul 17, 2026 | 629.00 | 646.50 | 612.50 | 634.70 | 634.70 | 1.21% | 3,846 |
| Jul 16, 2026 | 627.65 | 629.00 | 609.20 | 627.10 | 627.10 | -0.31% | 2,557 |
| Jul 15, 2026 | 623.10 | 644.00 | 623.10 | 629.05 | 629.05 | 0.42% | 18,494 |
| Jul 14, 2026 | 633.60 | 649.00 | 617.00 | 626.40 | 626.40 | 0.80% | 73,464 |
| Jul 13, 2026 | 560.00 | 641.95 | 557.20 | 621.45 | 621.45 | 11.38% | 114,798 |
| Jul 10, 2026 | 562.10 | 563.90 | 556.80 | 557.95 | 557.95 | -0.15% | 336 |
| Jul 9, 2026 | 559.10 | 564.00 | 554.70 | 558.80 | 558.80 | 1.82% | 1,369 |
| Jul 8, 2026 | 555.05 | 572.00 | 541.50 | 548.80 | 548.80 | -0.73% | 8,754 |
| Jul 7, 2026 | 551.35 | 554.00 | 544.05 | 552.85 | 552.85 | 1.23% | 1,791 |
| Jul 6, 2026 | 548.10 | 555.00 | 540.00 | 546.15 | 546.15 | -1.16% | 2,182 |
| Jul 3, 2026 | 557.30 | 560.95 | 549.65 | 552.55 | 552.55 | 0.05% | 408 |
| Jul 2, 2026 | 538.85 | 560.00 | 538.85 | 552.30 | 552.30 | 2.29% | 3,295 |
| Jul 1, 2026 | 543.85 | 544.25 | 534.60 | 539.95 | 539.95 | -0.62% | 1,251 |
| Jun 30, 2026 | 530.00 | 549.40 | 530.00 | 543.30 | 543.30 | 1.68% | 2,944 |
| Jun 29, 2026 | 549.75 | 549.75 | 527.40 | 534.30 | 534.30 | -0.97% | 499 |
| Jun 25, 2026 | 558.80 | 564.00 | 535.00 | 539.55 | 539.55 | -2.22% | 3,805 |
| Jun 24, 2026 | 535.70 | 572.85 | 535.70 | 551.80 | 551.80 | 3.32% | 17,544 |
| Jun 23, 2026 | 535.45 | 538.15 | 521.55 | 534.05 | 534.05 | -0.76% | 2,306 |
| Jun 22, 2026 | 533.25 | 542.10 | 533.25 | 538.15 | 538.15 | -0.10% | 2,485 |
| Jun 19, 2026 | 537.90 | 545.25 | 534.00 | 540.70 | 538.70 | -0.05% | 417 |
| Jun 18, 2026 | 525.95 | 542.00 | 524.50 | 540.95 | 538.95 | 3.22% | 926 |
| Jun 17, 2026 | 526.75 | 530.65 | 520.65 | 524.05 | 522.11 | -0.61% | 641 |
| Jun 16, 2026 | 555.55 | 569.40 | 522.95 | 527.25 | 525.30 | -0.60% | 1,105 |
| Jun 15, 2026 | 553.00 | 555.15 | 528.80 | 530.45 | 528.49 | -2.01% | 3,553 |
| Jun 12, 2026 | 525.95 | 544.10 | 525.95 | 541.35 | 539.35 | 2.89% | 2,456 |