Saregama India Limited (BOM:532163)
India · Delayed Price · Currency is INR 506.85
+3.40 (0.68%)
At close: Sep 23, 2026
Saregama India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 507.85 | 516.50 | 500.05 | 506.85 | 506.85 | 0.68% | 36,097 |
| Sep 22, 2026 | 488.70 | 508.00 | 483.35 | 503.45 | 503.45 | 3.26% | 29,662 |
| Sep 21, 2026 | 499.10 | 501.30 | 485.80 | 487.55 | 487.55 | -2.57% | 15,576 |
| Sep 18, 2026 | 488.45 | 506.20 | 488.45 | 500.40 | 500.40 | 2.27% | 22,000 |
| Sep 17, 2026 | 486.55 | 501.55 | 482.75 | 489.30 | 489.30 | 0.52% | 14,426 |
| Sep 16, 2026 | 487.05 | 497.65 | 476.00 | 486.75 | 486.75 | 0.65% | 21,188 |
| Sep 15, 2026 | 512.00 | 512.00 | 479.50 | 483.60 | 483.60 | -4.29% | 29,804 |
| Sep 11, 2026 | 513.40 | 516.00 | 493.45 | 505.30 | 505.30 | 0.03% | 25,184 |
| Sep 10, 2026 | 499.90 | 514.00 | 499.85 | 505.15 | 505.15 | 0.89% | 23,064 |
| Sep 9, 2026 | 497.55 | 516.00 | 494.05 | 500.70 | 500.70 | 0.62% | 37,624 |
| Sep 8, 2026 | 495.20 | 501.15 | 487.80 | 497.60 | 497.60 | 0.79% | 16,694 |
| Sep 7, 2026 | 491.65 | 501.20 | 484.25 | 493.70 | 493.70 | 0.15% | 16,916 |
| Sep 4, 2026 | 495.05 | 499.90 | 488.60 | 492.95 | 492.95 | -0.14% | 11,534 |
| Sep 3, 2026 | 483.85 | 500.00 | 478.85 | 493.65 | 493.65 | 3.47% | 26,467 |
| 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 |