Saregama India Limited (BOM:532163)
India · Delayed Price · Currency is INR 393.90
+1.40 (0.36%)
At close: May 19, 2026
Saregama India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 359.70 | 364.20 | 356.55 | 359.05 | 359.05 | -0.50% | 12,079 |
| Apr 27, 2026 | 348.05 | 365.25 | 344.90 | 360.85 | 360.85 | 4.02% | 47,630 |
| Apr 24, 2026 | 348.05 | 351.00 | 342.90 | 346.90 | 346.90 | -0.33% | 9,329 |
| Apr 23, 2026 | 344.85 | 351.00 | 338.60 | 348.05 | 348.05 | 1.18% | 22,963 |
| Apr 22, 2026 | 339.50 | 345.20 | 336.55 | 344.00 | 344.00 | 1.00% | 11,923 |
| Apr 21, 2026 | 341.65 | 347.30 | 339.50 | 340.60 | 340.60 | -0.31% | 14,087 |
| Apr 20, 2026 | 343.90 | 345.60 | 338.80 | 341.65 | 341.65 | -0.84% | 10,428 |
| Apr 17, 2026 | 343.00 | 350.85 | 342.60 | 344.55 | 344.55 | 0.28% | 534,617 |
| Apr 16, 2026 | 347.60 | 348.50 | 337.70 | 343.60 | 343.60 | 0.22% | 10,073 |
| Apr 15, 2026 | 335.05 | 348.90 | 335.00 | 342.85 | 342.85 | 3.60% | 44,094 |
| Apr 13, 2026 | 332.00 | 335.50 | 321.95 | 330.95 | 330.95 | 0.14% | 20,704 |
| Apr 10, 2026 | 317.30 | 336.75 | 317.25 | 330.50 | 330.50 | 4.16% | 20,347 |
| Apr 9, 2026 | 317.25 | 329.35 | 312.20 | 317.30 | 317.30 | -1.21% | 23,712 |
| Apr 8, 2026 | 319.95 | 325.85 | 315.25 | 321.20 | 321.20 | 3.20% | 21,443 |
| Apr 7, 2026 | 316.80 | 318.60 | 309.00 | 311.25 | 311.25 | -2.48% | 11,587 |
| Apr 6, 2026 | 320.60 | 329.00 | 313.50 | 319.15 | 319.15 | -0.44% | 14,929 |
| Apr 2, 2026 | 329.95 | 329.95 | 317.95 | 320.55 | 320.55 | -2.05% | 24,149 |
| Apr 1, 2026 | 327.10 | 337.95 | 322.95 | 327.25 | 327.25 | 2.55% | 11,605 |
| Mar 30, 2026 | 305.65 | 332.50 | 305.65 | 319.10 | 319.10 | -3.51% | 12,780 |
| Mar 27, 2026 | 331.55 | 332.60 | 319.05 | 330.70 | 330.70 | -0.29% | 18,407 |
| Mar 25, 2026 | 346.75 | 346.75 | 329.55 | 331.65 | 331.65 | -2.30% | 10,857 |
| Mar 24, 2026 | 331.90 | 342.00 | 328.05 | 339.45 | 339.45 | 2.52% | 9,691 |
| Mar 23, 2026 | 337.25 | 339.00 | 329.95 | 331.10 | 331.10 | -3.97% | 14,046 |
| Mar 20, 2026 | 338.80 | 346.00 | 337.70 | 344.80 | 344.80 | 1.86% | 5,050 |
| Mar 19, 2026 | 351.00 | 351.00 | 335.75 | 338.50 | 338.50 | -3.85% | 20,940 |
| Mar 18, 2026 | 351.10 | 354.00 | 344.05 | 352.05 | 352.05 | -0.42% | 15,179 |
| Mar 17, 2026 | 355.05 | 357.00 | 347.85 | 353.55 | 353.55 | -1.24% | 12,427 |
| Mar 16, 2026 | 341.25 | 370.50 | 341.25 | 358.00 | 358.00 | 5.23% | 83,643 |
| Mar 13, 2026 | 341.20 | 351.75 | 336.40 | 340.20 | 340.20 | -1.95% | 57,181 |
| Mar 12, 2026 | 326.25 | 349.65 | 319.80 | 346.95 | 346.95 | 5.38% | 25,001 |
| Mar 11, 2026 | 326.90 | 332.85 | 323.00 | 329.25 | 329.25 | 0.78% | 8,077 |
| Mar 10, 2026 | 323.55 | 327.95 | 321.20 | 326.70 | 326.70 | 1.16% | 4,893 |
| Mar 9, 2026 | 315.20 | 323.90 | 307.25 | 322.95 | 322.95 | 0.58% | 50,733 |
| Mar 6, 2026 | 328.40 | 331.40 | 319.85 | 321.10 | 321.10 | -2.22% | 48,814 |
| Mar 5, 2026 | 316.80 | 329.75 | 316.80 | 328.40 | 328.40 | 3.68% | 16,655 |
| Mar 4, 2026 | 326.95 | 326.95 | 315.00 | 316.75 | 316.75 | -4.00% | 32,824 |