Saregama India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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