Sanghi Industries Limited (BOM:526521)
India · Delayed Price · Currency is INR 64.14
+0.31 (0.49%)
At close: Sep 5, 2025
Sanghi Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 63.05 | 64.14 | 63.05 | 64.14 | 64.14 | 0.49% | 528 |
| Sep 4, 2025 | 66.01 | 66.50 | 63.76 | 63.83 | 63.83 | -1.59% | 17,118 |
| Sep 3, 2025 | 65.27 | 65.27 | 64.10 | 64.86 | 64.86 | 1.82% | 4,048 |
| Sep 2, 2025 | 63.59 | 64.67 | 63.50 | 63.70 | 63.70 | 0.27% | 4,635 |
| Sep 1, 2025 | 63.49 | 64.00 | 63.05 | 63.53 | 63.53 | 1.13% | 9,358 |
| Aug 29, 2025 | 62.99 | 63.63 | 62.48 | 62.82 | 62.82 | -0.96% | 2,036 |
| Aug 28, 2025 | 64.06 | 64.06 | 62.53 | 63.43 | 63.43 | -1.29% | 3,363 |
| Aug 26, 2025 | 63.55 | 65.08 | 63.55 | 64.26 | 64.26 | -1.68% | 1,440 |
| Aug 25, 2025 | 65.69 | 67.00 | 65.10 | 65.36 | 65.36 | -0.55% | 3,420 |
| Aug 22, 2025 | 66.27 | 67.04 | 64.44 | 65.72 | 65.72 | 0.12% | 23,218 |
| Aug 21, 2025 | 66.32 | 66.32 | 65.59 | 65.64 | 65.64 | -0.83% | 6,360 |
| Aug 20, 2025 | 66.46 | 66.50 | 65.13 | 66.19 | 66.19 | -0.23% | 11,484 |
| Aug 19, 2025 | 66.41 | 67.56 | 65.98 | 66.34 | 66.34 | -0.12% | 4,309 |
| Aug 18, 2025 | 66.00 | 67.73 | 65.95 | 66.42 | 66.42 | 3.28% | 5,101 |
| Aug 14, 2025 | 65.05 | 65.16 | 63.14 | 64.31 | 64.31 | -1.29% | 20,571 |
| Aug 13, 2025 | 65.34 | 66.00 | 63.78 | 65.15 | 65.15 | -1.05% | 11,191 |
| Aug 12, 2025 | 65.72 | 66.00 | 65.53 | 65.84 | 65.84 | -0.06% | 3,245 |
| Aug 11, 2025 | 65.62 | 66.25 | 64.72 | 65.88 | 65.88 | 1.23% | 6,804 |
| Aug 8, 2025 | 68.24 | 68.24 | 65.05 | 65.08 | 65.08 | -2.22% | 5,300 |
| Aug 7, 2025 | 65.00 | 66.90 | 64.31 | 66.56 | 66.56 | 0.80% | 9,767 |
| Aug 6, 2025 | 65.00 | 67.46 | 65.00 | 66.03 | 66.03 | -2.08% | 7,309 |
| Aug 5, 2025 | 67.81 | 68.05 | 66.76 | 67.43 | 67.43 | -0.87% | 2,313 |
| Aug 4, 2025 | 70.80 | 70.80 | 67.69 | 68.02 | 68.02 | 0.85% | 3,730 |
| Aug 1, 2025 | 70.00 | 70.00 | 66.53 | 67.45 | 67.45 | 1.80% | 4,477 |
| Jul 31, 2025 | 66.95 | 70.16 | 66.13 | 66.26 | 66.26 | -3.41% | 16,861 |
| Jul 30, 2025 | 69.45 | 69.45 | 67.94 | 68.60 | 68.60 | 0.44% | 13,378 |
| Jul 29, 2025 | 70.56 | 70.56 | 67.05 | 68.30 | 68.30 | 0.72% | 10,905 |
| Jul 28, 2025 | 67.95 | 69.02 | 67.64 | 67.81 | 67.81 | -0.85% | 24,020 |
| Jul 25, 2025 | 68.93 | 69.26 | 68.15 | 68.39 | 68.39 | -1.14% | 3,027 |
| Jul 24, 2025 | 70.49 | 70.49 | 68.84 | 69.18 | 69.18 | -0.14% | 9,479 |
| Jul 23, 2025 | 69.01 | 69.64 | 68.44 | 69.28 | 69.28 | -0.06% | 24,866 |
| Jul 22, 2025 | 67.50 | 70.30 | 67.50 | 69.32 | 69.32 | 0.79% | 19,154 |
| Jul 21, 2025 | 67.09 | 69.13 | 67.09 | 68.78 | 68.78 | 3.43% | 22,898 |
| Jul 18, 2025 | 67.49 | 67.50 | 65.78 | 66.50 | 66.50 | -0.20% | 15,535 |
| Jul 17, 2025 | 67.38 | 67.38 | 65.82 | 66.63 | 66.63 | 0.80% | 6,994 |
| Jul 16, 2025 | 65.65 | 66.59 | 65.56 | 66.10 | 66.10 | 0.09% | 10,404 |
| Jul 15, 2025 | 66.30 | 66.32 | 65.63 | 66.04 | 66.04 | 0.26% | 14,582 |
| Jul 14, 2025 | 65.67 | 66.07 | 65.25 | 65.87 | 65.87 | 0.49% | 4,125 |
| Jul 11, 2025 | 65.74 | 66.09 | 65.45 | 65.55 | 65.55 | 0.55% | 5,081 |
| Jul 10, 2025 | 65.64 | 66.54 | 65.00 | 65.19 | 65.19 | -1.50% | 9,355 |
| Jul 9, 2025 | 66.21 | 66.86 | 65.92 | 66.18 | 66.18 | -0.05% | 21,234 |
| Jul 8, 2025 | 66.02 | 66.53 | 65.20 | 66.21 | 66.21 | 0.29% | 20,760 |
| Jul 7, 2025 | 66.95 | 67.13 | 64.96 | 66.02 | 66.02 | -1.84% | 27,350 |
| Jul 4, 2025 | 66.11 | 67.88 | 66.11 | 67.26 | 67.26 | 1.63% | 25,153 |
| Jul 3, 2025 | 66.94 | 66.94 | 65.70 | 66.18 | 66.18 | -0.21% | 37,394 |
| Jul 2, 2025 | 63.60 | 66.81 | 63.60 | 66.32 | 66.32 | 2.35% | 14,039 |
| Jul 1, 2025 | 63.80 | 66.26 | 63.80 | 64.80 | 64.80 | 0.98% | 25,195 |
| Jun 30, 2025 | 64.00 | 64.51 | 63.63 | 64.17 | 64.17 | 0.09% | 7,272 |
| Jun 27, 2025 | 61.67 | 64.50 | 61.67 | 64.11 | 64.11 | 1.84% | 12,813 |
| Jun 26, 2025 | 63.29 | 63.36 | 62.67 | 62.95 | 62.95 | 1.22% | 21,568 |