Saregama India Limited (BOM:532163)
India · Delayed Price · Currency is INR 343.20
-11.55 (-3.26%)
At close: Feb 13, 2026
Saregama India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 353.80 | 353.80 | 342.35 | 343.20 | 343.20 | -3.26% | 15,975 |
| Feb 12, 2026 | 365.75 | 365.75 | 352.75 | 354.75 | 354.75 | -3.64% | 9,700 |
| Feb 11, 2026 | 350.00 | 375.00 | 348.05 | 368.15 | 368.15 | 4.65% | 47,977 |
| Feb 10, 2026 | 349.65 | 356.95 | 347.70 | 351.80 | 351.80 | -0.35% | 14,587 |
| Feb 9, 2026 | 332.15 | 361.00 | 331.30 | 353.05 | 353.05 | 7.31% | 43,294 |
| Feb 6, 2026 | 333.95 | 333.95 | 324.00 | 329.00 | 329.00 | -1.60% | 21,761 |
| Feb 5, 2026 | 319.65 | 335.65 | 319.65 | 334.35 | 334.35 | 1.86% | 16,687 |
| Feb 4, 2026 | 328.10 | 331.70 | 318.25 | 328.25 | 328.25 | 0.17% | 28,131 |
| Feb 3, 2026 | 333.15 | 342.50 | 316.90 | 327.70 | 327.70 | -0.58% | 37,005 |
| Feb 2, 2026 | 336.70 | 336.70 | 323.15 | 329.60 | 329.60 | -2.44% | 8,219 |
| Feb 1, 2026 | 337.40 | 343.15 | 334.95 | 337.85 | 337.85 | -0.88% | 4,764 |
| Jan 30, 2026 | 326.25 | 343.65 | 323.85 | 340.85 | 340.85 | 3.60% | 21,913 |
| Jan 29, 2026 | 335.00 | 335.00 | 321.15 | 329.00 | 329.00 | -1.39% | 14,116 |
| Jan 28, 2026 | 326.95 | 335.00 | 326.75 | 333.65 | 333.65 | 3.38% | 11,011 |
| Jan 27, 2026 | 334.95 | 334.95 | 319.15 | 322.75 | 322.75 | -3.27% | 17,277 |
| 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 |