Sangal Papers Limited (BOM:516096)
India · Delayed Price · Currency is INR 199.75
+7.75 (4.04%)
At close: Oct 5, 2026
Sangal Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 184.15 | 199.75 | 184.15 | 199.75 | 199.75 | 4.04% | 103 |
| Oct 1, 2026 | 203.75 | 204.50 | 185.25 | 192.00 | 192.00 | -1.44% | 1,253 |
| Sep 30, 2026 | 197.00 | 197.00 | 190.00 | 194.80 | 194.80 | 2.20% | 376 |
| Sep 29, 2026 | 190.55 | 195.00 | 190.00 | 190.60 | 190.60 | 0.32% | 680 |
| Sep 28, 2026 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | -1.04% | 302 |
| Sep 24, 2026 | 203.00 | 203.00 | 192.00 | 192.00 | 192.00 | -0.83% | 248 |
| Sep 22, 2026 | 200.00 | 200.00 | 192.20 | 193.60 | 193.60 | -0.97% | 935 |
| Sep 21, 2026 | 189.50 | 199.00 | 189.35 | 195.50 | 195.50 | -1.91% | 2,631 |
| Sep 18, 2026 | 180.60 | 199.30 | 180.60 | 199.30 | 199.30 | 4.92% | 570 |
| Sep 17, 2026 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | - | 5 |
| Sep 11, 2026 | 189.95 | 189.95 | 188.00 | 189.95 | 189.95 | 0.48% | 176 |
| Sep 10, 2026 | 200.00 | 207.70 | 188.65 | 189.05 | 189.05 | -4.47% | 603 |
| Sep 9, 2026 | 191.25 | 197.90 | 191.25 | 197.90 | 197.90 | 3.48% | 300 |
| Sep 8, 2026 | 182.15 | 191.25 | 180.00 | 191.25 | 191.25 | 5.00% | 465 |
| Sep 4, 2026 | 180.55 | 197.00 | 180.55 | 182.15 | 182.15 | -4.13% | 4 |
| Sep 2, 2026 | 199.50 | 199.50 | 189.55 | 190.00 | 190.00 | -4.76% | 188 |
| Sep 1, 2026 | 188.65 | 201.00 | 188.50 | 199.50 | 199.50 | 0.55% | 300 |
| Aug 28, 2026 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | 4.97% | 10 |
| Aug 27, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 4.51% | 18 |
| Aug 26, 2026 | 180.00 | 180.85 | 180.00 | 180.85 | 180.85 | -2.32% | 40 |
| Aug 25, 2026 | 192.55 | 195.00 | 185.15 | 185.15 | 185.15 | -3.84% | 57 |
| Aug 24, 2026 | 190.50 | 200.10 | 190.45 | 192.55 | 192.55 | -3.77% | 362 |
| Aug 21, 2026 | 201.35 | 201.35 | 200.10 | 200.10 | 200.10 | -4.99% | 308 |
| Aug 20, 2026 | 205.90 | 212.00 | 205.90 | 210.60 | 210.60 | 2.96% | 401 |
| Aug 19, 2026 | 201.50 | 204.55 | 200.00 | 204.55 | 204.55 | 0.05% | 379 |
| Aug 18, 2026 | 211.95 | 211.95 | 201.10 | 204.45 | 204.45 | 0.96% | 1,163 |
| Aug 17, 2026 | 192.90 | 202.50 | 192.90 | 202.50 | 202.50 | 4.98% | 1,942 |
| Aug 14, 2026 | 189.90 | 192.90 | 189.90 | 192.90 | 192.90 | 4.98% | 1,774 |
| Aug 13, 2026 | 175.00 | 183.75 | 175.00 | 183.75 | 183.75 | 5.00% | 670 |
| Aug 11, 2026 | 175.05 | 175.05 | 175.00 | 175.00 | 175.00 | -2.78% | 125 |
| Aug 10, 2026 | 179.85 | 180.00 | 179.85 | 180.00 | 180.00 | 4.86% | 162 |
| Aug 7, 2026 | 171.00 | 171.75 | 171.00 | 171.65 | 171.65 | 4.79% | 238 |
| Aug 6, 2026 | 151.00 | 164.65 | 151.00 | 163.80 | 163.80 | 4.43% | 619 |
| Aug 5, 2026 | 143.05 | 156.85 | 143.05 | 156.85 | 156.85 | 4.99% | 225 |
| Aug 3, 2026 | 149.30 | 149.45 | 149.25 | 149.40 | 149.40 | 0.40% | 107 |
| Jul 31, 2026 | 155.00 | 155.55 | 148.80 | 148.80 | 148.80 | -1.46% | 181 |
| Jul 30, 2026 | 145.00 | 151.05 | 145.00 | 151.00 | 151.00 | -0.03% | 155 |
| Jul 29, 2026 | 147.25 | 160.00 | 147.25 | 151.05 | 151.05 | -2.52% | 78 |
| Jul 27, 2026 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | 4.66% | 38 |
| Jul 21, 2026 | 160.00 | 160.00 | 148.00 | 148.05 | 148.05 | -3.24% | 79 |
| Jul 17, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -4.38% | 81 |
| Jul 16, 2026 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | -0.03% | 23 |
| Jul 15, 2026 | 160.00 | 160.05 | 160.00 | 160.05 | 160.05 | -2.91% | 204 |
| Jul 14, 2026 | 165.00 | 165.00 | 163.80 | 164.85 | 164.85 | -4.38% | 198 |
| Jul 13, 2026 | 164.20 | 172.40 | 164.20 | 172.40 | 172.40 | 4.99% | 172 |
| Jul 10, 2026 | 164.50 | 172.00 | 156.50 | 164.20 | 164.20 | -0.18% | 216 |
| Jul 9, 2026 | 156.95 | 164.50 | 156.95 | 164.50 | 164.50 | 4.81% | 76 |
| Jul 8, 2026 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | 0.67% | 7 |
| Jul 7, 2026 | 155.85 | 155.90 | 155.85 | 155.90 | 155.90 | 4.98% | 167 |
| Jul 3, 2026 | 155.00 | 155.00 | 148.00 | 148.50 | 148.50 | -1.53% | 387 |