Sangal Papers Limited (BOM:516096)
India · Delayed Price · Currency is INR 162.20
-4.90 (-2.93%)
At close: Mar 27, 2026
Sangal Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 165.00 | 165.00 | 161.05 | 162.20 | 162.20 | -2.93% | 2,153 |
| Mar 25, 2026 | 174.95 | 174.95 | 166.25 | 167.10 | 167.10 | -4.49% | 2,218 |
| Mar 24, 2026 | 174.95 | 175.05 | 174.95 | 174.95 | 174.95 | -5.00% | 1,109 |
| Mar 23, 2026 | 184.15 | 184.15 | 184.15 | 184.15 | 184.15 | -4.98% | 275 |
| Mar 20, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 4.53% | 5 |
| Mar 16, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | - | 113 |
| Mar 13, 2026 | 195.15 | 195.15 | 185.40 | 185.40 | 185.40 | -5.00% | 66 |
| Mar 11, 2026 | 185.90 | 195.15 | 185.90 | 195.15 | 195.15 | 4.98% | 92 |
| Mar 10, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | 0.49% | 100 |
| Mar 9, 2026 | 189.50 | 189.50 | 185.00 | 185.00 | 185.00 | 2.49% | 163 |
| Mar 6, 2026 | 180.00 | 185.00 | 175.75 | 180.50 | 180.50 | -2.43% | 86 |
| Mar 5, 2026 | 189.00 | 189.00 | 185.00 | 185.00 | 185.00 | - | 193 |
| Mar 4, 2026 | 183.30 | 187.00 | 183.30 | 185.00 | 185.00 | -1.07% | 131 |
| Mar 2, 2026 | 192.00 | 192.00 | 187.00 | 187.00 | 187.00 | -1.58% | 113 |
| Feb 27, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 48 |
| Feb 25, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 69 |
| Feb 24, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -4.52% | 21 |
| Feb 19, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 3 |
| Feb 18, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 1,144 |
| Feb 16, 2026 | 206.00 | 206.00 | 199.00 | 199.00 | 199.00 | 1.35% | 7 |
| Feb 13, 2026 | 196.00 | 196.35 | 196.00 | 196.35 | 196.35 | 5.00% | 107 |
| Feb 12, 2026 | 195.00 | 195.00 | 178.00 | 187.00 | 187.00 | 0.40% | 514 |
| Feb 10, 2026 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | -5.00% | 11 |
| Feb 6, 2026 | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | - | 29 |
| Feb 5, 2026 | 196.05 | 196.05 | 196.05 | 196.05 | 196.05 | - | 24 |
| Feb 4, 2026 | 193.00 | 196.05 | 191.00 | 196.05 | 196.05 | 2.64% | 321 |
| Feb 3, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - | 23 |
| Feb 2, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -1.04% | 52 |
| Feb 1, 2026 | 225.85 | 225.85 | 192.80 | 193.00 | 193.00 | 2.12% | 15 |
| Jan 30, 2026 | 180.00 | 189.00 | 180.00 | 189.00 | 189.00 | 12.50% | 285 |
| Jan 29, 2026 | 175.00 | 180.00 | 168.00 | 168.00 | 168.00 | -3.45% | 128 |
| Jan 28, 2026 | 170.00 | 187.00 | 170.00 | 174.00 | 174.00 | -6.95% | 40 |
| Jan 23, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 1.08% | 97 |
| Jan 22, 2026 | 218.80 | 218.80 | 184.90 | 185.00 | 185.00 | -2.12% | 363 |
| Jan 21, 2026 | 156.25 | 189.00 | 156.20 | 189.00 | 189.00 | 13.24% | 291 |
| Jan 20, 2026 | 165.05 | 195.00 | 160.00 | 166.90 | 166.90 | -6.42% | 162 |
| Jan 16, 2026 | 170.50 | 179.00 | 170.50 | 178.35 | 178.35 | -0.36% | 191 |
| Jan 13, 2026 | 180.20 | 180.20 | 175.00 | 179.00 | 179.00 | -0.67% | 51 |
| Jan 12, 2026 | 178.50 | 180.20 | 178.50 | 180.20 | 180.20 | -6.34% | 24 |
| Jan 9, 2026 | 190.00 | 192.40 | 190.00 | 192.40 | 192.40 | 1.26% | 233 |
| Jan 8, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -0.31% | 40 |
| Jan 7, 2026 | 195.00 | 195.00 | 187.00 | 190.60 | 190.60 | -1.93% | 1,127 |
| Jan 5, 2026 | 194.35 | 194.35 | 194.35 | 194.35 | 194.35 | 2.48% | 7 |
| Jan 2, 2026 | 195.00 | 195.00 | 178.15 | 189.65 | 189.65 | -0.13% | 251 |
| Jan 1, 2026 | 194.00 | 194.00 | 185.00 | 189.90 | 189.90 | 2.04% | 44 |
| Dec 31, 2025 | 185.00 | 196.90 | 185.00 | 186.10 | 186.10 | 2.85% | 80 |
| Dec 30, 2025 | 190.60 | 194.90 | 180.10 | 180.95 | 180.95 | -7.63% | 775 |
| Dec 29, 2025 | 212.00 | 212.00 | 195.85 | 195.90 | 195.90 | 10.68% | 261 |
| Dec 26, 2025 | 191.00 | 192.00 | 177.00 | 177.00 | 177.00 | -3.83% | 471 |
| Dec 24, 2025 | 185.20 | 185.20 | 183.10 | 184.05 | 184.05 | -5.62% | 161 |