Saregama India Limited (BOM:532163)
India · Delayed Price · Currency is INR 324.75
-8.20 (-2.46%)
At close: Jan 21, 2026
Saregama India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 331.10 | 335.60 | 325.45 | 333.65 | 333.65 | 0.83% | 12,494 |
| Jan 22, 2026 | 325.05 | 333.60 | 324.20 | 330.90 | 330.90 | 1.89% | 17,973 |
| Jan 21, 2026 | 330.10 | 332.00 | 321.85 | 324.75 | 324.75 | -2.46% | 18,423 |
| Jan 20, 2026 | 344.00 | 344.60 | 331.90 | 332.95 | 332.95 | -3.62% | 21,363 |
| Jan 19, 2026 | 348.05 | 349.45 | 343.75 | 345.45 | 345.45 | -0.80% | 5,180 |
| Jan 16, 2026 | 347.30 | 352.90 | 347.30 | 348.25 | 348.25 | 0.36% | 16,356 |
| Jan 14, 2026 | 352.25 | 353.00 | 345.00 | 347.00 | 347.00 | -1.49% | 9,395 |
| Jan 13, 2026 | 352.90 | 358.00 | 349.25 | 352.25 | 352.25 | -0.14% | 9,565 |
| Jan 12, 2026 | 366.40 | 366.40 | 348.80 | 352.75 | 352.75 | -4.08% | 13,424 |
| Jan 9, 2026 | 369.45 | 372.10 | 363.40 | 367.75 | 367.75 | 0.01% | 20,825 |
| Jan 8, 2026 | 376.15 | 378.60 | 365.00 | 367.70 | 367.70 | -2.67% | 30,252 |
| Jan 7, 2026 | 353.90 | 381.55 | 351.00 | 377.80 | 377.80 | 6.78% | 936,103 |
| Jan 6, 2026 | 371.00 | 371.00 | 352.30 | 353.80 | 353.80 | -4.58% | 26,016 |
| Jan 5, 2026 | 357.30 | 374.35 | 355.30 | 370.80 | 370.80 | 3.68% | 49,526 |
| Jan 2, 2026 | 351.60 | 359.30 | 348.35 | 357.65 | 357.65 | 1.94% | 15,110 |
| Jan 1, 2026 | 352.10 | 354.90 | 350.00 | 350.85 | 350.85 | -0.01% | 13,403 |
| Dec 31, 2025 | 350.95 | 354.70 | 348.15 | 350.90 | 350.90 | 0.03% | 12,702 |
| Dec 30, 2025 | 357.10 | 361.10 | 350.00 | 350.80 | 350.80 | -1.76% | 14,669 |
| Dec 29, 2025 | 350.50 | 361.70 | 344.50 | 357.10 | 357.10 | 2.01% | 37,338 |
| Dec 26, 2025 | 348.70 | 351.95 | 346.60 | 350.05 | 350.05 | -0.06% | 7,292 |
| Dec 24, 2025 | 348.15 | 356.45 | 347.50 | 350.25 | 350.25 | 0.82% | 14,067 |
| Dec 23, 2025 | 340.85 | 348.25 | 340.85 | 347.40 | 347.40 | -0.10% | 8,134 |
| Dec 22, 2025 | 348.85 | 353.35 | 346.40 | 347.75 | 347.75 | -0.10% | 149,951 |
| Dec 19, 2025 | 349.60 | 351.90 | 342.50 | 348.10 | 348.10 | -0.32% | 21,633 |
| Dec 18, 2025 | 347.65 | 359.75 | 347.60 | 349.20 | 349.20 | -1.55% | 135,275 |
| Dec 17, 2025 | 380.15 | 389.10 | 347.35 | 354.70 | 354.70 | -6.47% | 54,409 |
| Dec 16, 2025 | 376.45 | 382.25 | 372.50 | 379.25 | 379.25 | 0.74% | 18,653 |
| Dec 15, 2025 | 379.80 | 381.00 | 365.30 | 376.45 | 376.45 | 3.02% | 27,077 |
| Dec 12, 2025 | 378.60 | 378.60 | 361.35 | 365.40 | 365.40 | -0.23% | 8,103 |
| Dec 11, 2025 | 365.05 | 368.80 | 362.15 | 366.25 | 366.25 | -0.29% | 11,176 |
| Dec 10, 2025 | 350.35 | 375.00 | 350.35 | 367.30 | 367.30 | 1.94% | 18,208 |
| Dec 9, 2025 | 344.00 | 363.90 | 340.30 | 360.30 | 360.30 | 3.55% | 35,725 |
| Dec 8, 2025 | 369.50 | 374.70 | 347.05 | 347.95 | 347.95 | -5.82% | 30,751 |
| Dec 5, 2025 | 368.45 | 371.65 | 360.75 | 369.45 | 369.45 | 0.27% | 29,509 |
| Dec 4, 2025 | 371.00 | 371.85 | 366.00 | 368.45 | 368.45 | -0.67% | 21,649 |
| Dec 3, 2025 | 381.20 | 386.25 | 370.00 | 370.95 | 370.95 | -3.10% | 19,651 |
| Dec 2, 2025 | 393.55 | 393.55 | 379.15 | 382.80 | 382.80 | -3.36% | 44,940 |
| Dec 1, 2025 | 395.05 | 407.70 | 393.45 | 396.10 | 396.10 | -0.39% | 25,631 |
| Nov 28, 2025 | 395.55 | 409.85 | 394.55 | 397.65 | 397.65 | -0.66% | 71,488 |
| Nov 27, 2025 | 382.05 | 407.00 | 380.50 | 400.30 | 400.30 | 4.78% | 291,895 |
| Nov 26, 2025 | 369.25 | 385.20 | 369.25 | 382.05 | 382.05 | 3.02% | 19,817 |
| Nov 25, 2025 | 368.25 | 375.85 | 364.80 | 370.85 | 370.85 | -0.12% | 15,883 |
| Nov 24, 2025 | 375.50 | 376.40 | 365.25 | 371.30 | 371.30 | -1.03% | 19,858 |
| Nov 21, 2025 | 387.55 | 387.55 | 374.50 | 375.15 | 375.15 | -3.47% | 13,516 |
| Nov 20, 2025 | 397.05 | 397.05 | 384.60 | 388.65 | 388.65 | 0.10% | 14,887 |
| Nov 19, 2025 | 397.50 | 397.50 | 378.40 | 388.25 | 388.25 | -2.09% | 35,523 |
| Nov 18, 2025 | 395.40 | 400.20 | 394.95 | 396.55 | 396.55 | 0.04% | 12,205 |
| Nov 17, 2025 | 399.55 | 403.35 | 395.40 | 396.40 | 396.40 | -0.89% | 13,213 |
| Nov 14, 2025 | 396.25 | 405.65 | 396.25 | 399.95 | 399.95 | 0.57% | 17,852 |
| Nov 13, 2025 | 407.75 | 407.75 | 395.30 | 397.70 | 397.70 | -2.46% | 10,153 |