Sangam (India) Limited (BOM:514234)
India · Delayed Price · Currency is INR 527.60
-4.85 (-0.91%)
At close: Jun 4, 2026
BOM:514234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 487.15 | 535.40 | 487.15 | 528.35 | 528.35 | 0.14% | 1,925 |
| Jun 4, 2026 | 534.00 | 535.40 | 522.40 | 527.60 | 527.60 | -0.91% | 1,866 |
| Jun 3, 2026 | 523.00 | 532.90 | 515.25 | 532.45 | 532.45 | 0.72% | 1,799 |
| Jun 2, 2026 | 523.00 | 530.00 | 521.50 | 528.65 | 528.65 | 0.55% | 2,559 |
| Jun 1, 2026 | 530.00 | 555.75 | 519.10 | 525.75 | 525.75 | 2.09% | 13,178 |
| May 29, 2026 | 515.40 | 521.55 | 511.95 | 515.00 | 515.00 | -0.10% | 324 |
| May 27, 2026 | 517.00 | 517.00 | 511.95 | 515.50 | 515.50 | -0.71% | 827 |
| May 26, 2026 | 520.40 | 525.35 | 511.55 | 519.20 | 519.20 | 1.41% | 2,380 |
| May 25, 2026 | 496.45 | 516.00 | 494.00 | 512.00 | 512.00 | 3.03% | 1,823 |
| May 22, 2026 | 489.40 | 498.00 | 486.95 | 496.95 | 496.95 | 2.79% | 610 |
| May 21, 2026 | 489.45 | 491.00 | 482.00 | 483.45 | 483.45 | 0.05% | 985 |
| May 20, 2026 | 483.00 | 485.05 | 470.40 | 483.20 | 483.20 | -1.70% | 1,039 |
| May 19, 2026 | 488.60 | 493.40 | 484.60 | 491.55 | 491.55 | 0.70% | 1,681 |
| May 18, 2026 | 494.00 | 495.00 | 477.80 | 488.15 | 488.15 | -1.85% | 2,295 |
| May 15, 2026 | 506.15 | 507.00 | 495.60 | 497.35 | 497.35 | -1.46% | 1,122 |
| May 14, 2026 | 521.15 | 521.15 | 501.50 | 504.70 | 504.70 | -1.63% | 2,559 |
| May 13, 2026 | 499.05 | 521.00 | 494.60 | 513.05 | 513.05 | 3.54% | 3,919 |
| May 12, 2026 | 503.35 | 515.00 | 490.00 | 495.50 | 495.50 | -3.33% | 3,891 |
| May 11, 2026 | 523.00 | 523.00 | 510.00 | 512.55 | 512.55 | -1.98% | 2,154 |
| May 8, 2026 | 535.45 | 535.45 | 518.10 | 522.90 | 522.90 | -0.99% | 2,125 |
| May 7, 2026 | 536.45 | 542.70 | 525.95 | 528.15 | 528.15 | -0.03% | 5,897 |
| May 6, 2026 | 526.70 | 532.70 | 522.00 | 528.30 | 528.30 | 0.42% | 1,908 |
| May 5, 2026 | 523.55 | 527.95 | 517.85 | 526.10 | 526.10 | -0.35% | 1,171 |
| May 4, 2026 | 520.00 | 532.50 | 517.05 | 527.95 | 527.95 | 1.71% | 1,443 |
| Apr 30, 2026 | 520.50 | 526.00 | 513.95 | 519.05 | 519.05 | -0.53% | 2,566 |
| Apr 29, 2026 | 527.30 | 548.00 | 515.60 | 521.80 | 521.80 | 1.23% | 6,302 |
| Apr 28, 2026 | 528.45 | 533.15 | 513.60 | 515.45 | 515.45 | -2.44% | 4,062 |
| Apr 27, 2026 | 524.00 | 542.00 | 522.70 | 528.35 | 528.35 | 3.02% | 4,948 |
| Apr 24, 2026 | 531.20 | 539.90 | 508.40 | 512.85 | 512.85 | -3.45% | 4,572 |
| Apr 23, 2026 | 557.95 | 575.50 | 527.00 | 531.15 | 531.15 | -1.15% | 20,842 |
| Apr 22, 2026 | 512.00 | 548.35 | 508.95 | 537.35 | 537.35 | 7.76% | 22,556 |
| 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 |