Sangal Papers Limited (BOM:516096)
India · Delayed Price · Currency is INR 200.10
-10.50 (-4.99%)
At close: Aug 21, 2026
Sangal Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 152.00 | 159.00 | 146.60 | 150.80 | 150.80 | -2.14% | 291 |
| Jul 1, 2026 | 162.35 | 162.35 | 151.15 | 154.10 | 154.10 | -0.45% | 762 |
| Jun 30, 2026 | 153.65 | 155.10 | 153.65 | 154.80 | 154.80 | -4.27% | 147 |
| Jun 29, 2026 | 161.60 | 161.70 | 161.60 | 161.70 | 161.70 | -4.94% | 2 |
| Jun 25, 2026 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - | 2 |
| Jun 23, 2026 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | 5.00% | 5 |
| 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 |