Saregama India Limited (BOM:532163)
India · Delayed Price · Currency is INR 477.10
-16.10 (-3.26%)
At close: Sep 2, 2026
Saregama India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 491.80 | 491.80 | 476.50 | 477.10 | 477.10 | -3.26% | 19,415 |
| Sep 1, 2026 | 476.30 | 496.60 | 475.15 | 493.20 | 493.20 | 2.54% | 15,338 |
| Aug 31, 2026 | 495.50 | 495.50 | 476.00 | 481.00 | 481.00 | -2.34% | 19,678 |
| Aug 28, 2026 | 491.15 | 498.50 | 486.05 | 492.55 | 492.55 | 0.66% | 11,415 |
| Aug 27, 2026 | 501.35 | 501.80 | 484.50 | 489.30 | 489.30 | -1.65% | 15,254 |
| Aug 26, 2026 | 507.20 | 509.60 | 488.10 | 497.50 | 497.50 | -1.48% | 25,620 |
| Aug 25, 2026 | 512.20 | 514.00 | 503.00 | 504.95 | 504.95 | -0.95% | 7,229 |
| Aug 24, 2026 | 504.15 | 518.80 | 504.15 | 509.80 | 509.80 | 0.58% | 19,332 |
| Aug 21, 2026 | 520.50 | 521.30 | 505.00 | 506.85 | 506.85 | -2.55% | 8,362 |
| Aug 20, 2026 | 518.55 | 523.50 | 510.00 | 520.10 | 520.10 | 2.31% | 14,933 |
| Aug 19, 2026 | 510.50 | 521.90 | 507.05 | 508.35 | 508.35 | -1.10% | 21,020 |
| Aug 18, 2026 | 524.00 | 524.35 | 511.85 | 514.00 | 514.00 | -1.70% | 20,514 |
| Aug 17, 2026 | 530.40 | 533.55 | 515.00 | 522.90 | 522.90 | -0.78% | 88,331 |
| Aug 14, 2026 | 537.20 | 537.20 | 515.00 | 527.00 | 527.00 | -0.82% | 16,175 |
| Aug 13, 2026 | 527.45 | 540.70 | 522.00 | 531.35 | 531.35 | 2.94% | 40,407 |
| Aug 12, 2026 | 529.80 | 530.05 | 514.50 | 516.15 | 516.15 | -2.29% | 14,321 |
| Aug 11, 2026 | 528.45 | 543.25 | 525.00 | 528.25 | 528.25 | -0.48% | 45,011 |
| Aug 10, 2026 | 519.75 | 532.90 | 509.15 | 530.80 | 530.80 | 1.96% | 677,142 |
| Aug 7, 2026 | 521.60 | 539.50 | 515.30 | 520.60 | 520.60 | -1.43% | 32,936 |
| Aug 6, 2026 | 560.05 | 560.05 | 524.05 | 528.15 | 528.15 | -5.27% | 71,935 |
| Aug 5, 2026 | 548.75 | 574.85 | 539.20 | 557.55 | 557.55 | 2.93% | 99,321 |
| Aug 4, 2026 | 512.75 | 547.20 | 496.20 | 541.70 | 541.70 | 5.43% | 400,407 |
| Aug 3, 2026 | 523.95 | 532.40 | 508.25 | 513.80 | 513.80 | -1.71% | 13,416 |
| Jul 31, 2026 | 527.65 | 530.00 | 517.60 | 522.75 | 522.75 | 0.32% | 10,619 |
| Jul 30, 2026 | 534.80 | 535.00 | 519.60 | 521.10 | 521.10 | -1.74% | 13,670 |
| Jul 29, 2026 | 528.95 | 535.80 | 516.70 | 530.35 | 530.35 | 1.35% | 46,318 |
| Jul 28, 2026 | 515.25 | 530.85 | 509.15 | 523.30 | 523.30 | 1.62% | 143,256 |
| Jul 27, 2026 | 496.50 | 518.00 | 495.15 | 514.95 | 514.95 | 3.72% | 44,563 |
| Jul 24, 2026 | 493.85 | 498.00 | 468.85 | 496.50 | 496.50 | 1.63% | 135,663 |
| Jul 23, 2026 | 490.35 | 499.90 | 485.65 | 488.55 | 488.55 | -0.09% | 20,149 |
| Jul 22, 2026 | 517.55 | 517.55 | 487.00 | 489.00 | 489.00 | -5.25% | 18,780 |
| Jul 21, 2026 | 514.55 | 520.00 | 505.00 | 516.10 | 516.10 | 0.45% | 24,069 |
| Jul 20, 2026 | 496.05 | 518.10 | 496.05 | 513.80 | 513.80 | 3.84% | 63,883 |
| Jul 17, 2026 | 486.35 | 496.95 | 483.10 | 494.80 | 494.80 | 0.99% | 16,162 |
| Jul 16, 2026 | 490.10 | 495.00 | 483.85 | 489.95 | 489.95 | -0.25% | 32,462 |
| Jul 15, 2026 | 485.15 | 498.25 | 483.35 | 491.20 | 491.20 | 1.56% | 24,013 |
| Jul 14, 2026 | 499.05 | 499.05 | 482.05 | 483.65 | 483.65 | -3.09% | 34,401 |
| Jul 13, 2026 | 479.00 | 503.00 | 476.45 | 499.05 | 499.05 | 4.15% | 35,284 |
| 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 |