Saregama India Limited (BOM:532163)
India · Delayed Price · Currency is INR 476.50
-4.85 (-1.01%)
At close: Sep 24, 2025
Saregama India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 494.00 | 494.00 | 475.00 | 476.50 | 476.50 | -1.01% | 6,263 |
| Sep 23, 2025 | 486.00 | 488.00 | 475.00 | 481.35 | 481.35 | -0.66% | 12,044 |
| Sep 22, 2025 | 491.50 | 492.10 | 482.05 | 484.55 | 484.55 | -1.38% | 11,190 |
| Sep 19, 2025 | 497.00 | 497.00 | 487.95 | 491.35 | 491.35 | -0.31% | 10,974 |
| Sep 18, 2025 | 495.25 | 517.60 | 489.75 | 492.90 | 492.90 | -0.29% | 78,266 |
| Sep 17, 2025 | 496.05 | 496.05 | 491.00 | 494.35 | 494.35 | -0.09% | 3,758 |
| Sep 16, 2025 | 493.00 | 496.30 | 492.35 | 494.80 | 494.80 | 0.83% | 1,416 |
| Sep 15, 2025 | 493.00 | 495.50 | 489.25 | 490.75 | 490.75 | -0.24% | 3,276 |
| Sep 12, 2025 | 503.00 | 503.00 | 491.60 | 491.95 | 491.95 | -0.85% | 2,008 |
| Sep 11, 2025 | 504.95 | 504.95 | 494.05 | 496.15 | 496.15 | -0.84% | 5,125 |
| Sep 10, 2025 | 501.55 | 508.00 | 496.90 | 500.35 | 500.35 | 0.15% | 7,629 |
| Sep 9, 2025 | 495.05 | 505.30 | 495.05 | 499.60 | 499.60 | -0.64% | 5,932 |
| Sep 8, 2025 | 487.15 | 512.50 | 487.15 | 502.80 | 502.80 | 2.58% | 42,059 |
| Sep 5, 2025 | 491.05 | 493.30 | 487.10 | 490.15 | 490.15 | -0.18% | 4,427 |
| Sep 4, 2025 | 508.90 | 508.90 | 488.55 | 491.05 | 491.05 | -0.54% | 3,920 |
| Sep 3, 2025 | 492.05 | 498.40 | 490.20 | 493.70 | 493.70 | 0.41% | 3,791 |
| Sep 2, 2025 | 490.00 | 503.30 | 486.20 | 491.70 | 491.70 | 1.48% | 17,359 |
| Sep 1, 2025 | 478.05 | 488.55 | 478.05 | 484.55 | 484.55 | 0.52% | 2,563 |
| Aug 29, 2025 | 484.15 | 484.90 | 479.45 | 482.05 | 482.05 | 0.29% | 5,083 |
| Aug 28, 2025 | 479.25 | 485.75 | 475.05 | 480.65 | 480.65 | 1.19% | 6,350 |
| Aug 26, 2025 | 486.50 | 486.50 | 472.10 | 475.00 | 475.00 | -2.55% | 11,925 |
| Aug 25, 2025 | 490.30 | 499.00 | 485.00 | 487.45 | 487.45 | -0.21% | 9,259 |
| Aug 22, 2025 | 484.70 | 501.80 | 481.65 | 488.50 | 488.50 | 1.26% | 29,919 |
| Aug 21, 2025 | 490.00 | 492.10 | 481.00 | 482.40 | 482.40 | -0.58% | 4,157 |
| Aug 20, 2025 | 482.95 | 488.00 | 479.75 | 485.20 | 485.20 | 0.48% | 10,786 |
| Aug 19, 2025 | 485.80 | 485.80 | 481.00 | 482.90 | 482.90 | -0.53% | 5,446 |
| Aug 18, 2025 | 480.70 | 488.05 | 480.70 | 485.45 | 485.45 | 1.55% | 4,142 |
| Aug 14, 2025 | 485.95 | 485.95 | 475.20 | 478.05 | 478.05 | -0.50% | 11,967 |
| Aug 13, 2025 | 479.00 | 485.95 | 476.20 | 480.45 | 480.45 | 0.30% | 7,235 |
| Aug 12, 2025 | 485.90 | 491.00 | 478.00 | 479.00 | 479.00 | -1.42% | 6,121 |
| Aug 11, 2025 | 493.25 | 502.95 | 483.35 | 485.90 | 485.90 | -1.88% | 12,183 |
| Aug 8, 2025 | 481.90 | 502.60 | 481.80 | 495.20 | 495.20 | 2.58% | 19,942 |
| Aug 7, 2025 | 470.55 | 488.95 | 470.55 | 482.75 | 482.75 | -0.82% | 12,322 |
| Aug 6, 2025 | 493.25 | 516.00 | 480.05 | 486.75 | 486.75 | 1.56% | 115,970 |
| Aug 5, 2025 | 475.25 | 484.00 | 475.25 | 479.25 | 479.25 | 1.75% | 10,776 |
| Aug 4, 2025 | 473.35 | 476.20 | 469.00 | 471.00 | 471.00 | -0.50% | 17,192 |
| Aug 1, 2025 | 480.10 | 490.95 | 471.70 | 473.35 | 473.35 | -2.07% | 19,432 |
| Jul 31, 2025 | 475.70 | 497.65 | 471.00 | 483.35 | 483.35 | -0.05% | 26,906 |
| Jul 30, 2025 | 480.50 | 491.00 | 475.40 | 483.60 | 483.60 | 0.75% | 9,087 |
| Jul 29, 2025 | 472.00 | 482.00 | 466.20 | 480.00 | 480.00 | 1.08% | 14,791 |
| Jul 28, 2025 | 478.20 | 484.10 | 470.90 | 474.85 | 474.85 | -2.33% | 13,656 |
| Jul 25, 2025 | 495.00 | 498.00 | 482.00 | 486.20 | 486.20 | -1.69% | 26,188 |
| Jul 24, 2025 | 497.15 | 498.55 | 490.00 | 494.55 | 494.55 | -0.11% | 14,537 |
| Jul 23, 2025 | 502.00 | 502.00 | 492.05 | 495.10 | 495.10 | -1.24% | 4,941 |
| Jul 22, 2025 | 507.95 | 511.10 | 499.20 | 501.30 | 501.30 | -1.22% | 8,331 |
| Jul 21, 2025 | 513.75 | 513.80 | 502.00 | 507.50 | 507.50 | -0.35% | 21,655 |
| Jul 18, 2025 | 491.95 | 520.00 | 491.00 | 509.30 | 509.30 | 4.51% | 273,871 |
| Jul 17, 2025 | 480.20 | 488.30 | 480.20 | 487.30 | 487.30 | 1.39% | 10,015 |
| Jul 16, 2025 | 485.25 | 488.00 | 478.95 | 480.60 | 480.60 | -0.50% | 5,133 |
| Jul 15, 2025 | 484.05 | 490.00 | 482.05 | 483.00 | 483.00 | -0.19% | 9,445 |