Saregama India Limited (BOM:532163)
India · Delayed Price · Currency is INR 344.00
+3.40 (1.00%)
At close: Apr 22, 2026
Saregama India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 309.65 | 331.15 | 309.65 | 329.95 | 329.95 | -0.96% | 12,753 |
| Feb 27, 2026 | 329.25 | 334.70 | 323.30 | 333.15 | 333.15 | 1.18% | 22,280 |
| Feb 26, 2026 | 334.25 | 335.50 | 327.00 | 329.25 | 329.25 | -0.93% | 6,307 |
| Feb 25, 2026 | 328.00 | 334.45 | 324.10 | 332.35 | 332.35 | 0.96% | 8,607 |
| Feb 24, 2026 | 339.45 | 339.45 | 326.10 | 329.20 | 329.20 | -3.74% | 11,531 |
| Feb 23, 2026 | 339.05 | 344.85 | 339.05 | 342.00 | 342.00 | -0.26% | 6,606 |
| Feb 20, 2026 | 340.95 | 345.00 | 333.85 | 342.90 | 342.90 | 0.69% | 8,995 |
| Feb 19, 2026 | 347.25 | 347.25 | 340.00 | 340.55 | 340.55 | -1.93% | 5,079 |
| Feb 18, 2026 | 344.10 | 349.90 | 340.00 | 347.25 | 347.25 | 0.94% | 4,242 |
| Feb 17, 2026 | 339.20 | 346.05 | 338.90 | 344.00 | 344.00 | 1.31% | 4,763 |
| Feb 16, 2026 | 344.05 | 345.35 | 336.60 | 339.55 | 339.55 | -1.06% | 8,605 |
| 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 |