Sangal Papers Limited (BOM:516096)
India · Delayed Price · Currency is INR 162.00
+6.45 (4.15%)
At close: Jun 19, 2026
Sangal Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 161.95 | 162.00 | 161.95 | 162.00 | 162.00 | 4.15% | 125 |
| Jun 18, 2026 | 160.05 | 168.00 | 154.25 | 155.55 | 155.55 | -2.81% | 278 |
| Jun 17, 2026 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | -0.09% | 3 |
| Jun 16, 2026 | 162.50 | 162.50 | 160.05 | 160.20 | 160.20 | -3.64% | 418 |
| Jun 15, 2026 | 166.00 | 179.95 | 166.00 | 166.25 | 166.25 | -4.40% | 257 |
| Jun 12, 2026 | 158.20 | 174.60 | 158.20 | 173.90 | 173.90 | 4.44% | 58 |
| Jun 11, 2026 | 153.40 | 166.50 | 153.40 | 166.50 | 166.50 | 3.13% | 51 |
| Jun 10, 2026 | 158.90 | 166.50 | 151.00 | 161.45 | 161.45 | 1.60% | 507 |
| Jun 9, 2026 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | - | 50 |
| Jun 8, 2026 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | 0.47% | 1 |
| Jun 5, 2026 | 158.20 | 158.20 | 158.15 | 158.15 | 158.15 | -3.68% | 16 |
| Jun 4, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | - | 51 |
| Jun 3, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | 4.99% | 10 |
| Jun 2, 2026 | 157.00 | 157.00 | 156.40 | 156.40 | 156.40 | -0.22% | 60 |
| May 29, 2026 | 155.70 | 162.50 | 155.70 | 156.75 | 156.75 | 0.67% | 280 |
| May 25, 2026 | 155.70 | 155.90 | 155.70 | 155.70 | 155.70 | 1.04% | 302 |
| May 20, 2026 | 148.00 | 154.10 | 146.70 | 154.10 | 154.10 | -0.13% | 99 |
| May 18, 2026 | 162.00 | 162.00 | 154.30 | 154.30 | 154.30 | -4.90% | 9 |
| May 15, 2026 | 160.05 | 165.00 | 160.05 | 162.25 | 162.25 | -2.44% | 74 |
| May 14, 2026 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | -4.97% | 100 |
| May 12, 2026 | 174.55 | 175.00 | 174.55 | 175.00 | 175.00 | 0.23% | 143 |
| 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 |