Saregama India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	397.25	426.60	395.50	416.80	416.80	5.15%	214,787
May 26, 2026	390.25	406.30	390.25	396.40	396.40	-0.64%	40,427
May 25, 2026	405.55	408.85	395.85	398.95	398.95	-0.93%	73,666
May 22, 2026	405.00	415.00	398.00	402.70	402.70	-0.95%	89,180
May 21, 2026	419.95	419.95	400.05	406.55	406.55	0.37%	197,449
May 20, 2026	396.30	423.15	387.30	405.05	405.05	2.83%	835,442
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