Sangal Papers Limited (BOM:516096)
India · Delayed Price · Currency is INR 174.60
+0.05 (0.03%)
At close: May 11, 2026
Sangal Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 174.55 | 174.60 | 174.55 | 174.60 | 174.60 | 0.03% | 179 |
| May 8, 2026 | 174.00 | 175.85 | 174.00 | 174.55 | 174.55 | 4.21% | 14 |
| May 6, 2026 | 152.25 | 167.90 | 152.25 | 167.50 | 167.50 | 4.69% | 424 |
| May 5, 2026 | 160.00 | 160.00 | 152.10 | 160.00 | 160.00 | - | 176 |
| May 4, 2026 | 174.50 | 174.50 | 160.00 | 160.00 | 160.00 | -3.76% | 18 |
| Apr 30, 2026 | 167.00 | 174.50 | 157.95 | 166.25 | 166.25 | 0.03% | 4 |
| Apr 29, 2026 | 166.20 | 167.00 | 166.20 | 166.20 | 166.20 | -4.97% | 80 |
| Apr 28, 2026 | 161.50 | 174.90 | 161.50 | 174.90 | 174.90 | 2.88% | 154 |
| Apr 27, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4.42% | 5 |
| Apr 23, 2026 | 155.05 | 162.80 | 155.05 | 162.80 | 162.80 | 5.00% | 203 |
| Apr 22, 2026 | 155.00 | 168.50 | 155.00 | 155.05 | 155.05 | -3.40% | 2,011 |
| Apr 20, 2026 | 158.00 | 160.50 | 158.00 | 160.50 | 160.50 | 4.97% | 25 |
| Apr 17, 2026 | 155.00 | 158.00 | 152.00 | 152.90 | 152.90 | 0.59% | 108 |
| Apr 16, 2026 | 152.30 | 152.30 | 152.00 | 152.00 | 152.00 | 0.03% | 21 |
| Apr 13, 2026 | 162.80 | 162.80 | 151.95 | 151.95 | 151.95 | -2.00% | 70 |
| Apr 10, 2026 | 157.75 | 157.75 | 155.05 | 155.05 | 155.05 | -1.24% | 54 |
| Apr 7, 2026 | 150.00 | 157.00 | 143.05 | 157.00 | 157.00 | 4.60% | 3,320 |
| Apr 6, 2026 | 150.05 | 150.10 | 150.00 | 150.10 | 150.10 | 0.07% | 91 |
| Apr 2, 2026 | 153.00 | 159.00 | 146.00 | 150.00 | 150.00 | -1.38% | 1,318 |
| Apr 1, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | -4.94% | 2,300 |
| Mar 30, 2026 | 160.00 | 160.00 | 159.75 | 160.00 | 160.00 | -1.36% | 1,372 |
| 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 |