Saregama India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	477.95	480.50	469.95	479.15	479.15	0.62%	15,046
Jul 9, 2026	450.00	480.00	450.00	476.20	476.20	6.44%	62,834
Jul 8, 2026	457.15	462.40	444.15	447.40	447.40	-2.84%	23,677
Jul 7, 2026	490.35	490.35	456.95	460.50	460.50	-5.64%	13,398
Jul 6, 2026	489.40	491.80	477.40	488.00	488.00	0.48%	9,898
Jul 3, 2026	498.05	498.05	483.30	485.65	485.65	-1.64%	8,270
Jul 2, 2026	490.05	498.00	485.90	493.75	493.75	0.25%	15,845
Jul 1, 2026	497.15	503.00	489.70	492.50	492.50	-0.06%	24,851
Jun 30, 2026	498.45	498.45	489.25	492.80	492.80	-1.13%	16,710
Jun 29, 2026	481.25	509.75	475.45	498.45	498.45	3.57%	119,192
Jun 25, 2026	470.60	486.05	466.20	481.25	481.25	2.15%	39,741
Jun 24, 2026	475.20	482.60	461.75	471.10	471.10	-0.60%	28,231
Jun 23, 2026	482.35	490.00	471.60	473.95	473.95	-0.57%	62,271
Jun 22, 2026	466.35	480.30	463.70	476.65	476.65	2.34%	36,292
Jun 19, 2026	457.65	469.50	457.00	465.75	465.75	2.00%	56,570
Jun 18, 2026	454.50	460.35	454.30	456.60	456.60	0.56%	18,859
Jun 17, 2026	465.95	465.95	450.70	454.05	454.05	-2.22%	23,863
Jun 16, 2026	469.05	472.30	460.20	464.35	464.35	0.36%	29,330
Jun 15, 2026	459.90	468.00	452.50	462.70	462.70	1.51%	21,671
Jun 12, 2026	457.05	468.45	452.25	455.80	455.80	0.73%	51,761
Jun 11, 2026	436.50	457.40	433.05	452.50	452.50	3.30%	56,922
Jun 10, 2026	451.30	453.45	435.30	438.05	438.05	-2.49%	24,195
Jun 9, 2026	459.75	460.45	446.00	449.25	449.25	-2.10%	54,946
Jun 8, 2026	467.15	484.90	451.00	458.90	458.90	-3.55%	97,961
Jun 5, 2026	455.75	478.80	454.80	475.80	475.80	5.07%	201,954
Jun 4, 2026	458.00	466.45	451.50	452.85	452.85	-2.29%	60,833
Jun 3, 2026	458.70	469.45	443.15	463.45	463.45	1.46%	58,033
Jun 2, 2026	458.80	463.15	444.70	456.80	456.80	-0.36%	224,119
Jun 1, 2026	440.55	477.65	438.35	458.45	458.45	7.95%	941,657
May 29, 2026	423.20	427.75	412.00	424.70	424.70	1.90%	99,285
May 27, 2026	397.25	426.60	395.50	416.80	416.80	5.15%	214,787
May 26, 2026	390.25	406.30	390.25	396.40	396.40	-0.64%	40,427
May 25, 2026	405.55	408.85	395.85	398.95	398.95	-0.93%	73,666
May 22, 2026	405.00	415.00	398.00	402.70	402.70	-0.95%	89,180
May 21, 2026	419.95	419.95	400.05	406.55	406.55	0.37%	197,449
May 20, 2026	396.30	423.15	387.30	405.05	405.05	2.83%	835,442
May 19, 2026	391.40	400.50	384.05	393.90	393.90	0.36%	293,005
May 18, 2026	403.45	410.05	387.40	392.50	392.50	-5.84%	671,540
May 15, 2026	390.00	442.90	389.90	416.85	416.85	8.19%	4,830,592
May 14, 2026	342.00	397.05	339.25	385.30	385.30	15.01%	2,385,580
May 13, 2026	335.85	339.30	328.30	335.00	335.00	0.72%	9,811
May 12, 2026	351.95	351.95	331.00	332.60	332.60	-4.79%	18,876
May 11, 2026	360.50	360.55	347.75	349.35	349.35	-3.00%	14,333
May 8, 2026	370.75	374.05	347.35	360.15	360.15	2.99%	48,625
May 7, 2026	355.00	356.15	348.55	349.70	349.70	-0.24%	13,005
May 6, 2026	347.95	351.95	343.20	350.55	350.55	1.90%	13,488
May 5, 2026	352.25	353.30	342.20	344.00	344.00	-0.42%	12,020
May 4, 2026	349.65	349.65	344.00	345.45	345.45	0.58%	7,252
Apr 30, 2026	348.35	348.60	340.80	343.45	343.45	-1.77%	11,749
Apr 29, 2026	363.00	363.00	348.60	349.65	349.65	-2.62%	10,851