Sangam Finserv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	40.49	40.49	38.00	40.19	40.19	4.20%	1,037
Feb 11, 2026	38.55	40.00	38.55	38.57	38.57	1.90%	1,366
Feb 10, 2026	40.35	40.90	37.50	37.85	37.85	-6.20%	3,280
Feb 9, 2026	39.33	41.00	38.60	40.35	40.35	3.62%	2,802
Feb 6, 2026	39.28	39.28	37.15	38.94	38.94	0.83%	792
Feb 5, 2026	39.90	41.35	38.00	38.62	38.62	-2.28%	5,194
Feb 4, 2026	40.65	41.41	37.65	39.52	39.52	4.97%	5,445
Feb 3, 2026	39.82	41.50	36.65	37.65	37.65	-5.45%	1,078
Feb 2, 2026	39.71	41.00	36.00	39.82	39.82	0.96%	1,562
Feb 1, 2026	41.00	41.00	38.50	39.44	39.44	0.92%	125
Jan 30, 2026	38.00	41.60	38.00	39.08	39.08	0.62%	6,276
Jan 29, 2026	40.40	40.40	38.84	38.84	38.84	-0.56%	975
Jan 28, 2026	40.73	40.90	36.50	39.06	39.06	4.86%	2,985
Jan 27, 2026	38.30	40.99	36.00	37.25	37.25	-3.22%	3,262
Jan 23, 2026	40.00	40.00	37.10	38.49	38.49	-3.77%	1,155
Jan 22, 2026	41.50	41.50	38.20	40.00	40.00	2.49%	2,773
Jan 21, 2026	41.20	42.00	39.00	39.03	39.03	-1.98%	1,024
Jan 20, 2026	38.55	42.86	38.55	39.82	39.82	-0.99%	2,407
Jan 19, 2026	38.00	41.45	38.00	40.22	40.22	-1.88%	3,928
Jan 16, 2026	42.00	42.00	39.00	40.99	40.99	1.94%	6,673
Jan 14, 2026	40.00	41.58	37.23	40.21	40.21	0.58%	5,629
Jan 13, 2026	39.75	40.00	35.78	39.98	39.98	0.58%	9,751
Jan 12, 2026	38.30	41.89	38.00	39.75	39.75	-5.11%	6,725
Jan 9, 2026	47.87	47.87	39.17	41.89	41.89	-3.75%	88,635
Jan 8, 2026	41.00	43.52	40.30	43.52	43.52	19.99%	56,591
Jan 7, 2026	31.00	36.27	31.00	36.27	36.27	19.98%	37,178
Jan 6, 2026	32.00	32.00	30.11	30.23	30.23	-5.53%	300
Jan 5, 2026	30.20	32.80	29.60	32.00	32.00	5.96%	6,166
Jan 2, 2026	29.99	30.29	29.01	30.20	30.20	2.41%	3,276
Jan 1, 2026	28.85	29.49	28.85	29.49	29.49	2.22%	1,186
Dec 31, 2025	28.51	29.85	28.15	28.85	28.85	2.60%	1,349
Dec 30, 2025	31.00	31.10	27.00	28.12	28.12	-9.58%	4,288
Dec 29, 2025	29.99	31.38	29.00	31.10	31.10	7.13%	4,985
Dec 26, 2025	32.90	32.90	28.50	29.03	29.03	-1.53%	2,897
Dec 24, 2025	29.50	30.00	29.25	29.48	29.48	0.44%	2,068
Dec 23, 2025	30.85	30.95	29.30	29.35	29.35	-4.86%	771
Dec 22, 2025	29.70	30.85	29.70	30.85	30.85	3.98%	750
Dec 19, 2025	31.04	31.04	29.25	29.67	29.67	-4.41%	686
Dec 18, 2025	31.45	32.50	31.00	31.04	31.04	-	1,811
Dec 17, 2025	30.25	31.50	29.90	31.04	31.04	2.61%	716
Dec 16, 2025	30.40	30.40	29.01	30.25	30.25	1.51%	720
Dec 15, 2025	28.63	29.80	28.49	29.80	29.80	4.60%	4,918
Dec 12, 2025	27.00	28.85	26.80	28.49	28.49	2.15%	2,640
Dec 11, 2025	27.10	27.89	26.80	27.89	27.89	1.75%	3,169
Dec 10, 2025	28.10	29.00	27.10	27.41	27.41	1.97%	9,141
Dec 9, 2025	29.80	30.60	25.55	26.88	26.88	-8.88%	6,885
Dec 8, 2025	30.26	31.60	29.50	29.50	29.50	-2.99%	1,898
Dec 5, 2025	31.74	31.74	30.20	30.41	30.41	0.70%	540
Dec 4, 2025	30.45	31.74	30.20	30.20	30.20	-0.79%	1,050
Dec 3, 2025	31.00	31.97	30.43	30.44	30.44	-1.84%	752